Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | CNY | 1.88 | 1.884 | 1.87 | 1.879 | 1.879 | +0.002 (+0.11%) | 454,300 |
26 Oct 2017 | CNY | 1.899 | 1.917 | 1.875 | 1.877 | 1.877 | -0.022 (-1.16%) | 1,603,900 |
25 Oct 2017 | CNY | 1.87 | 1.899 | 1.862 | 1.899 | 1.899 | +0.033 (+1.77%) | 970,300 |
24 Oct 2017 | CNY | 1.864 | 1.87 | 1.858 | 1.866 | 1.866 | +0.004 (+0.21%) | 395,300 |
23 Oct 2017 | CNY | 1.849 | 1.862 | 1.849 | 1.862 | 1.862 | +0.023 (+1.25%) | 507,110 |
20 Oct 2017 | CNY | 1.845 | 1.85 | 1.826 | 1.839 | 1.839 | -0.006 (-0.33%) | 321,200 |
19 Oct 2017 | CNY | 1.816 | 1.856 | 1.816 | 1.845 | 1.845 | +0.029 (+1.60%) | 2,273,000 |
18 Oct 2017 | CNY | 1.803 | 1.818 | 1.799 | 1.816 | 1.816 | +0.015 (+0.83%) | 622,100 |
17 Oct 2017 | CNY | 1.794 | 1.802 | 1.789 | 1.801 | 1.801 | -0.001 (-0.06%) | 177,300 |
16 Oct 2017 | CNY | 1.807 | 1.812 | 1.793 | 1.802 | 1.802 | -0.005 (-0.28%) | 508,644 |
13 Oct 2017 | CNY | 1.8 | 1.815 | 1.798 | 1.807 | 1.807 | +0.004 (+0.22%) | 289,100 |
12 Oct 2017 | CNY | 1.8 | 1.815 | 1.793 | 1.803 | 1.803 | +0.005 (+0.28%) | 506,600 |
11 Oct 2017 | CNY | 1.78 | 1.81 | 1.78 | 1.798 | 1.798 | +0.025 (+1.41%) | 2,836,400 |
10 Oct 2017 | CNY | 1.749 | 1.774 | 1.749 | 1.773 | 1.773 | +0.022 (+1.26%) | 345,200 |
9 Oct 2017 | CNY | 1.733 | 1.766 | 1.733 | 1.751 | 1.751 | +0.024 (+1.39%) | 1,413,200 |
29 Sep 2017 | CNY | 1.727 | 1.735 | 1.725 | 1.727 | 1.727 | +0.008 (+0.47%) | 335,100 |
28 Sep 2017 | CNY | 1.713 | 1.724 | 1.713 | 1.719 | 1.719 | +0.011 (+0.64%) | 702,700 |
27 Sep 2017 | CNY | 1.71 | 1.716 | 1.705 | 1.708 | 1.708 | -0.002 (-0.12%) | 34,300 |
26 Sep 2017 | CNY | 1.719 | 1.719 | 1.702 | 1.71 | 1.71 | -0.002 (-0.12%) | 188,500 |
25 Sep 2017 | CNY | 1.71 | 1.717 | 1.7 | 1.712 | 1.712 | +0.012 (+0.71%) | 82,900 |
22 Sep 2017 | CNY | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 152,100 |
21 Sep 2017 | CNY | 1.705 | 1.714 | 1.705 | 1.71 | 1.71 | -0.007 (-0.41%) | 86,500 |
20 Sep 2017 | CNY | 1.71 | 1.72 | 1.7 | 1.717 | 1.717 | +0.01 (+0.59%) | 96,300 |
19 Sep 2017 | CNY | 1.716 | 1.722 | 1.707 | 1.707 | 1.707 | -0.009 (-0.52%) | 145,100 |
18 Sep 2017 | CNY | 1.715 | 1.72 | 1.715 | 1.716 | 1.716 | +0.006 (+0.35%) | 107,300 |
15 Sep 2017 | CNY | 1.707 | 1.71 | 1.703 | 1.71 | 1.71 | +0.002 (+0.12%) | 89,700 |
14 Sep 2017 | CNY | 1.707 | 1.709 | 1.702 | 1.708 | 1.708 | +0.003 (+0.18%) | 161,200 |
13 Sep 2017 | CNY | 1.7 | 1.705 | 1.695 | 1.705 | 1.705 | +0.008 (+0.47%) | 225,000 |
12 Sep 2017 | CNY | 1.697 | 1.7 | 1.69 | 1.697 | 1.697 | -0.001 (-0.06%) | 220,836 |
11 Sep 2017 | CNY | 1.7 | 1.712 | 1.697 | 1.698 | 1.698 | -0.011 (-0.64%) | 211,436 |