Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | CNY | 1.951 | 1.973 | 1.951 | 1.966 | 1.966 | +0.015 (+0.77%) | 405,100 |
9 Mar 2018 | CNY | 1.928 | 1.952 | 1.928 | 1.951 | 1.951 | +0.027 (+1.40%) | 693,600 |
8 Mar 2018 | CNY | 1.88 | 1.933 | 1.843 | 1.924 | 1.924 | +0.036 (+1.91%) | 1,078,000 |
7 Mar 2018 | CNY | 1.885 | 1.903 | 1.88 | 1.888 | 1.888 | +0.006 (+0.32%) | 322,100 |
6 Mar 2018 | CNY | 1.86 | 1.894 | 1.853 | 1.882 | 1.882 | +0.038 (+2.06%) | 1,399,400 |
5 Mar 2018 | CNY | 1.845 | 1.845 | 1.828 | 1.844 | 1.844 | +0.005 (+0.27%) | 191,300 |
2 Mar 2018 | CNY | 1.848 | 1.849 | 1.835 | 1.839 | 1.839 | -0.008 (-0.43%) | 138,000 |
1 Mar 2018 | CNY | 1.825 | 1.848 | 1.825 | 1.847 | 1.847 | +0.021 (+1.15%) | 238,700 |
28 Feb 2018 | CNY | 1.83 | 1.835 | 1.815 | 1.826 | 1.826 | 0.0 (0.0%) | 510,400 |
27 Feb 2018 | CNY | 1.84 | 1.845 | 1.814 | 1.826 | 1.826 | -0.005 (-0.27%) | 390,000 |
26 Feb 2018 | CNY | 1.814 | 1.84 | 1.814 | 1.831 | 1.831 | +0.019 (+1.05%) | 933,500 |
23 Feb 2018 | CNY | 1.81 | 1.822 | 1.808 | 1.812 | 1.812 | +0.002 (+0.11%) | 106,100 |
22 Feb 2018 | CNY | 1.81 | 1.827 | 1.795 | 1.81 | 1.81 | +0.01 (+0.56%) | 161,600 |
14 Feb 2018 | CNY | 1.78 | 1.8 | 1.771 | 1.8 | 1.8 | +0.025 (+1.41%) | 409,400 |
13 Feb 2018 | CNY | 1.76 | 1.79 | 1.76 | 1.775 | 1.775 | +0.022 (+1.25%) | 240,200 |
12 Feb 2018 | CNY | 1.705 | 1.76 | 1.705 | 1.753 | 1.753 | +0.053 (+3.12%) | 448,500 |
9 Feb 2018 | CNY | 1.69 | 1.76 | 1.681 | 1.7 | 1.7 | -0.066 (-3.74%) | 731,100 |
8 Feb 2018 | CNY | 1.73 | 1.766 | 1.73 | 1.766 | 1.766 | +0.021 (+1.20%) | 317,100 |
7 Feb 2018 | CNY | 1.76 | 1.78 | 1.712 | 1.745 | 1.745 | -0.002 (-0.11%) | 590,100 |
6 Feb 2018 | CNY | 1.815 | 1.815 | 1.739 | 1.747 | 1.747 | -0.071 (-3.91%) | 1,310,100 |
5 Feb 2018 | CNY | 1.835 | 1.835 | 1.801 | 1.818 | 1.818 | -0.02 (-1.09%) | 1,147,600 |
2 Feb 2018 | CNY | 1.826 | 1.846 | 1.814 | 1.838 | 1.838 | +0.007 (+0.38%) | 743,800 |
1 Feb 2018 | CNY | 1.88 | 1.884 | 1.827 | 1.831 | 1.831 | -0.042 (-2.24%) | 1,051,200 |
31 Jan 2018 | CNY | 1.87 | 1.879 | 1.859 | 1.873 | 1.873 | +0.005 (+0.27%) | 167,900 |
30 Jan 2018 | CNY | 1.88 | 1.884 | 1.868 | 1.868 | 1.868 | -0.009 (-0.48%) | 1,264,600 |
29 Jan 2018 | CNY | 1.929 | 1.935 | 1.877 | 1.877 | 1.877 | -0.052 (-2.70%) | 2,305,700 |
26 Jan 2018 | CNY | 1.927 | 1.93 | 1.926 | 1.929 | 1.929 | -0.002 (-0.10%) | 404,900 |
25 Jan 2018 | CNY | 1.944 | 1.947 | 1.927 | 1.931 | 1.931 | -0.008 (-0.41%) | 156,300 |
24 Jan 2018 | CNY | 1.934 | 1.964 | 1.93 | 1.939 | 1.939 | +0.005 (+0.26%) | 252,400 |
23 Jan 2018 | CNY | 1.942 | 1.945 | 1.925 | 1.934 | 1.934 | -0.003 (-0.15%) | 235,128 |