Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 1.58 | 1.588 | 1.548 | 1.564 | 1.564 | -0.017 (-1.08%) | 1,041,500 |
23 Oct 2018 | CNY | 1.63 | 1.63 | 1.571 | 1.581 | 1.581 | -0.034 (-2.11%) | 1,495,100 |
22 Oct 2018 | CNY | 1.541 | 1.63 | 1.54 | 1.615 | 1.615 | +0.076 (+4.94%) | 1,781,300 |
19 Oct 2018 | CNY | 1.5 | 1.542 | 1.483 | 1.539 | 1.539 | +0.008 (+0.52%) | 2,939,800 |
18 Oct 2018 | CNY | 1.58 | 1.58 | 1.507 | 1.531 | 1.531 | -0.063 (-3.95%) | 3,055,300 |
17 Oct 2018 | CNY | 1.6 | 1.616 | 1.544 | 1.594 | 1.594 | -0.029 (-1.79%) | 1,361,600 |
16 Oct 2018 | CNY | 1.644 | 1.644 | 1.578 | 1.623 | 1.623 | -0.023 (-1.40%) | 591,500 |
15 Oct 2018 | CNY | 1.66 | 1.676 | 1.635 | 1.646 | 1.646 | -0.015 (-0.90%) | 848,600 |
12 Oct 2018 | CNY | 1.638 | 1.662 | 1.615 | 1.661 | 1.661 | +0.028 (+1.71%) | 998,300 |
11 Oct 2018 | CNY | 1.724 | 1.724 | 1.627 | 1.633 | 1.633 | -0.096 (-5.55%) | 1,654,900 |
10 Oct 2018 | CNY | 1.732 | 1.732 | 1.693 | 1.729 | 1.729 | +0.003 (+0.17%) | 1,268,900 |
9 Oct 2018 | CNY | 1.744 | 1.747 | 1.721 | 1.726 | 1.726 | -0.009 (-0.52%) | 2,797,900 |
8 Oct 2018 | CNY | 1.81 | 1.81 | 1.732 | 1.735 | 1.735 | -0.081 (-4.46%) | 786,000 |
28 Sep 2018 | CNY | 1.8 | 1.816 | 1.776 | 1.816 | 1.816 | +0.021 (+1.17%) | 539,000 |
27 Sep 2018 | CNY | 1.79 | 1.815 | 1.783 | 1.795 | 1.795 | +0.009 (+0.50%) | 1,575,300 |
26 Sep 2018 | CNY | 1.765 | 1.805 | 1.762 | 1.786 | 1.786 | +0.031 (+1.77%) | 334,101 |
25 Sep 2018 | CNY | 1.753 | 1.766 | 1.744 | 1.755 | 1.755 | -0.006 (-0.34%) | 198,100 |
21 Sep 2018 | CNY | 1.72 | 1.764 | 1.707 | 1.761 | 1.761 | +0.048 (+2.80%) | 452,100 |
20 Sep 2018 | CNY | 1.718 | 1.725 | 1.706 | 1.713 | 1.713 | -0.004 (-0.23%) | 241,400 |
19 Sep 2018 | CNY | 1.686 | 1.737 | 1.675 | 1.717 | 1.717 | +0.031 (+1.84%) | 483,000 |
18 Sep 2018 | CNY | 1.659 | 1.686 | 1.641 | 1.686 | 1.686 | +0.034 (+2.06%) | 713,000 |
17 Sep 2018 | CNY | 1.68 | 1.682 | 1.651 | 1.652 | 1.652 | -0.035 (-2.07%) | 194,900 |
14 Sep 2018 | CNY | 1.7 | 1.703 | 1.681 | 1.687 | 1.687 | -0.033 (-1.92%) | 489,000 |
13 Sep 2018 | CNY | 1.73 | 1.747 | 1.66 | 1.72 | 1.72 | -0.004 (-0.23%) | 692,100 |
12 Sep 2018 | CNY | 1.75 | 1.755 | 1.721 | 1.724 | 1.724 | -0.052 (-2.93%) | 691,600 |
11 Sep 2018 | CNY | 1.755 | 1.776 | 1.746 | 1.776 | 1.776 | +0.022 (+1.25%) | 1,138,300 |
10 Sep 2018 | CNY | 1.778 | 1.781 | 1.754 | 1.754 | 1.754 | -0.027 (-1.52%) | 914,400 |
7 Sep 2018 | CNY | 1.76 | 1.801 | 1.76 | 1.781 | 1.781 | +0.025 (+1.42%) | 1,135,600 |
6 Sep 2018 | CNY | 1.778 | 1.785 | 1.752 | 1.756 | 1.756 | -0.022 (-1.24%) | 382,000 |
5 Sep 2018 | CNY | 1.8 | 1.804 | 1.778 | 1.778 | 1.778 | -0.02 (-1.11%) | 987,200 |