Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | CNY | 1.626 | 1.635 | 1.625 | 1.635 | 1.635 | +0.009 (+0.55%) | 186,200 |
27 Jul 2017 | CNY | 1.627 | 1.627 | 1.611 | 1.626 | 1.626 | +0.004 (+0.25%) | 310,300 |
26 Jul 2017 | CNY | 1.64 | 1.64 | 1.618 | 1.622 | 1.622 | -0.023 (-1.40%) | 279,600 |
25 Jul 2017 | CNY | 1.64 | 1.65 | 1.64 | 1.645 | 1.645 | +0.006 (+0.37%) | 251,800 |
24 Jul 2017 | CNY | 1.635 | 1.64 | 1.632 | 1.639 | 1.639 | +0.002 (+0.12%) | 134,800 |
21 Jul 2017 | CNY | 1.64 | 1.641 | 1.63 | 1.637 | 1.637 | -0.003 (-0.18%) | 468,702 |
20 Jul 2017 | CNY | 1.637 | 1.641 | 1.633 | 1.64 | 1.64 | +0.005 (+0.31%) | 926,202 |
19 Jul 2017 | CNY | 1.612 | 1.636 | 1.612 | 1.635 | 1.635 | +0.016 (+0.99%) | 1,338,000 |
18 Jul 2017 | CNY | 1.619 | 1.629 | 1.606 | 1.619 | 1.619 | +0.003 (+0.19%) | 879,500 |
17 Jul 2017 | CNY | 1.66 | 1.66 | 1.614 | 1.616 | 1.616 | -0.04 (-2.42%) | 1,060,500 |
14 Jul 2017 | CNY | 1.66 | 1.66 | 1.652 | 1.656 | 1.656 | -0.001 (-0.06%) | 80,600 |
13 Jul 2017 | CNY | 1.656 | 1.661 | 1.652 | 1.657 | 1.657 | 0.0 (0.0%) | 294,900 |
12 Jul 2017 | CNY | 1.666 | 1.686 | 1.6 | 1.657 | 1.657 | -0.029 (-1.72%) | 643,800 |
11 Jul 2017 | CNY | 1.668 | 1.69 | 1.668 | 1.686 | 1.686 | +0.018 (+1.08%) | 356,900 |
10 Jul 2017 | CNY | 1.687 | 1.687 | 1.665 | 1.668 | 1.668 | -0.019 (-1.13%) | 223,100 |
7 Jul 2017 | CNY | 1.693 | 1.693 | 1.674 | 1.687 | 1.687 | -0.006 (-0.35%) | 501,900 |
6 Jul 2017 | CNY | 1.708 | 1.708 | 1.685 | 1.693 | 1.693 | -0.012 (-0.70%) | 938,700 |
5 Jul 2017 | CNY | 1.701 | 1.705 | 1.695 | 1.705 | 1.705 | +0.006 (+0.35%) | 106,100 |
4 Jul 2017 | CNY | 1.711 | 1.711 | 1.696 | 1.699 | 1.699 | -0.018 (-1.05%) | 415,500 |
3 Jul 2017 | CNY | 1.702 | 1.722 | 1.702 | 1.717 | 1.717 | -0.001 (-0.06%) | 139,200 |
30 Jun 2017 | CNY | 1.705 | 1.718 | 1.697 | 1.718 | 1.718 | +0.013 (+0.76%) | 380,300 |
29 Jun 2017 | CNY | 1.694 | 1.705 | 1.694 | 1.705 | 1.705 | +0.014 (+0.83%) | 131,500 |
28 Jun 2017 | CNY | 1.701 | 1.709 | 1.691 | 1.691 | 1.691 | -0.015 (-0.88%) | 489,000 |
27 Jun 2017 | CNY | 1.705 | 1.706 | 1.7 | 1.706 | 1.706 | +0.001 (+0.06%) | 607,100 |
26 Jun 2017 | CNY | 1.685 | 1.705 | 1.681 | 1.705 | 1.705 | +0.02 (+1.19%) | 385,200 |
23 Jun 2017 | CNY | 1.666 | 1.685 | 1.66 | 1.685 | 1.685 | +0.013 (+0.78%) | 304,000 |
22 Jun 2017 | CNY | 1.672 | 1.69 | 1.666 | 1.672 | 1.672 | -0.012 (-0.71%) | 190,600 |
21 Jun 2017 | CNY | 1.675 | 1.685 | 1.664 | 1.684 | 1.684 | +0.017 (+1.02%) | 531,500 |
20 Jun 2017 | CNY | 1.672 | 1.676 | 1.664 | 1.667 | 1.667 | -0.005 (-0.30%) | 248,600 |
19 Jun 2017 | CNY | 1.67 | 1.676 | 1.669 | 1.672 | 1.672 | +0.004 (+0.24%) | 47,600 |