Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 1.797 | 1.804 | 1.779 | 1.798 | 1.798 | +0.01 (+0.56%) | 1,205,300 |
3 Sep 2018 | CNY | 1.794 | 1.8 | 1.765 | 1.788 | 1.788 | -0.005 (-0.28%) | 169,600 |
31 Aug 2018 | CNY | 1.838 | 1.838 | 1.788 | 1.793 | 1.793 | -0.039 (-2.13%) | 1,356,300 |
30 Aug 2018 | CNY | 1.862 | 1.862 | 1.83 | 1.832 | 1.832 | -0.03 (-1.61%) | 237,800 |
29 Aug 2018 | CNY | 1.869 | 1.87 | 1.854 | 1.862 | 1.862 | -0.008 (-0.43%) | 130,600 |
28 Aug 2018 | CNY | 1.87 | 1.877 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 329,100 |
27 Aug 2018 | CNY | 1.81 | 1.875 | 1.81 | 1.87 | 1.87 | +0.064 (+3.54%) | 1,549,200 |
24 Aug 2018 | CNY | 1.81 | 1.82 | 1.794 | 1.806 | 1.806 | -0.005 (-0.28%) | 259,200 |
23 Aug 2018 | CNY | 1.803 | 1.82 | 1.793 | 1.811 | 1.811 | +0.011 (+0.61%) | 514,100 |
22 Aug 2018 | CNY | 1.82 | 1.824 | 1.795 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,171,000 |
21 Aug 2018 | CNY | 1.761 | 1.82 | 1.746 | 1.82 | 1.82 | +0.059 (+3.35%) | 2,468,300 |
20 Aug 2018 | CNY | 1.78 | 1.785 | 1.723 | 1.761 | 1.761 | -0.036 (-2.00%) | 1,696,000 |
17 Aug 2018 | CNY | 1.84 | 1.84 | 1.775 | 1.797 | 1.797 | -0.038 (-2.07%) | 1,085,500 |
16 Aug 2018 | CNY | 1.837 | 1.897 | 1.804 | 1.835 | 1.835 | -0.002 (-0.11%) | 2,080,300 |
15 Aug 2018 | CNY | 1.906 | 1.906 | 1.834 | 1.837 | 1.837 | -0.069 (-3.62%) | 770,700 |
14 Aug 2018 | CNY | 1.918 | 1.918 | 1.897 | 1.906 | 1.906 | -0.012 (-0.63%) | 136,700 |
13 Aug 2018 | CNY | 1.89 | 1.92 | 1.871 | 1.918 | 1.918 | +0.019 (+1.00%) | 1,677,900 |
10 Aug 2018 | CNY | 1.859 | 1.909 | 1.853 | 1.899 | 1.899 | +0.044 (+2.37%) | 983,500 |
9 Aug 2018 | CNY | 1.778 | 1.866 | 1.778 | 1.855 | 1.855 | +0.063 (+3.52%) | 3,474,000 |
8 Aug 2018 | CNY | 1.83 | 1.83 | 1.789 | 1.792 | 1.792 | -0.037 (-2.02%) | 409,800 |
7 Aug 2018 | CNY | 1.804 | 1.829 | 1.77 | 1.829 | 1.829 | +0.031 (+1.72%) | 1,725,200 |
6 Aug 2018 | CNY | 1.85 | 1.884 | 1.783 | 1.798 | 1.798 | -0.072 (-3.85%) | 3,782,700 |
3 Aug 2018 | CNY | 1.915 | 1.915 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 376,200 |
2 Aug 2018 | CNY | 1.92 | 1.929 | 1.886 | 1.91 | 1.91 | -0.015 (-0.78%) | 914,000 |
1 Aug 2018 | CNY | 1.96 | 1.966 | 1.922 | 1.925 | 1.925 | -0.038 (-1.94%) | 570,700 |
31 Jul 2018 | CNY | 1.945 | 1.973 | 1.945 | 1.963 | 1.963 | +0.019 (+0.98%) | 1,025,200 |
30 Jul 2018 | CNY | 1.966 | 2.01 | 1.937 | 1.944 | 1.944 | -0.075 (-3.71%) | 2,242,700 |
27 Jul 2018 | CNY | 2.019 | 2.02 | 1.996 | 2.019 | 2.019 | -0.011 (-0.54%) | 420,000 |
26 Jul 2018 | CNY | 2.044 | 2.052 | 2.02 | 2.03 | 2.03 | -0.015 (-0.73%) | 263,900 |
25 Jul 2018 | CNY | 2.024 | 2.05 | 2.024 | 2.045 | 2.045 | +0.02 (+0.99%) | 1,126,800 |