Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | CNY | 1.604 | 1.616 | 1.603 | 1.61 | 1.61 | +0.002 (+0.12%) | 72,300 |
2 May 2017 | CNY | 1.62 | 1.635 | 1.555 | 1.608 | 1.608 | -0.024 (-1.47%) | 411,000 |
28 Apr 2017 | CNY | 1.628 | 1.632 | 1.608 | 1.632 | 1.632 | +0.009 (+0.55%) | 591,001 |
27 Apr 2017 | CNY | 1.625 | 1.629 | 1.606 | 1.623 | 1.623 | -0.007 (-0.43%) | 192,500 |
26 Apr 2017 | CNY | 1.623 | 1.639 | 1.621 | 1.63 | 1.63 | +0.007 (+0.43%) | 133,600 |
25 Apr 2017 | CNY | 1.621 | 1.639 | 1.621 | 1.623 | 1.623 | -0.008 (-0.49%) | 97,600 |
24 Apr 2017 | CNY | 1.64 | 1.64 | 1.605 | 1.631 | 1.631 | -0.015 (-0.91%) | 732,800 |
21 Apr 2017 | CNY | 1.651 | 1.656 | 1.641 | 1.646 | 1.646 | -0.005 (-0.30%) | 1,226,800 |
20 Apr 2017 | CNY | 1.627 | 1.655 | 1.622 | 1.651 | 1.651 | +0.029 (+1.79%) | 1,903,410 |
19 Apr 2017 | CNY | 1.625 | 1.625 | 1.606 | 1.622 | 1.622 | +0.002 (+0.12%) | 799,100 |
18 Apr 2017 | CNY | 1.61 | 1.631 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 206,700 |
17 Apr 2017 | CNY | 1.611 | 1.616 | 1.6 | 1.61 | 1.61 | -0.001 (-0.06%) | 212,700 |
14 Apr 2017 | CNY | 1.623 | 1.623 | 1.61 | 1.611 | 1.611 | -0.013 (-0.80%) | 190,800 |
13 Apr 2017 | CNY | 1.611 | 1.624 | 1.611 | 1.624 | 1.624 | +0.016 (+1.00%) | 241,700 |
12 Apr 2017 | CNY | 1.609 | 1.609 | 1.598 | 1.608 | 1.608 | -0.002 (-0.12%) | 108,800 |
11 Apr 2017 | CNY | 1.6 | 1.615 | 1.592 | 1.61 | 1.61 | -0.001 (-0.06%) | 569,200 |
10 Apr 2017 | CNY | 1.625 | 1.625 | 1.609 | 1.611 | 1.611 | -0.013 (-0.80%) | 192,400 |
7 Apr 2017 | CNY | 1.624 | 1.626 | 1.617 | 1.624 | 1.624 | +0.005 (+0.31%) | 81,120 |
6 Apr 2017 | CNY | 1.618 | 1.623 | 1.618 | 1.619 | 1.619 | -0.001 (-0.06%) | 10,200 |
5 Apr 2017 | CNY | 1.614 | 1.628 | 1.611 | 1.62 | 1.62 | +0.009 (+0.56%) | 126,144 |
31 Mar 2017 | CNY | 1.6 | 1.611 | 1.597 | 1.611 | 1.611 | +0.014 (+0.88%) | 139,800 |
30 Mar 2017 | CNY | 1.61 | 1.612 | 1.586 | 1.597 | 1.597 | -0.023 (-1.42%) | 202,800 |
29 Mar 2017 | CNY | 1.616 | 1.622 | 1.609 | 1.62 | 1.62 | +0.003 (+0.19%) | 161,200 |
28 Mar 2017 | CNY | 1.62 | 1.63 | 1.615 | 1.617 | 1.617 | -0.008 (-0.49%) | 105,200 |
27 Mar 2017 | CNY | 1.627 | 1.638 | 1.62 | 1.625 | 1.625 | -0.003 (-0.18%) | 690,900 |
24 Mar 2017 | CNY | 1.635 | 1.637 | 1.627 | 1.628 | 1.628 | -0.012 (-0.73%) | 711,800 |
23 Mar 2017 | CNY | 1.622 | 1.643 | 1.618 | 1.64 | 1.64 | +0.018 (+1.11%) | 540,600 |
22 Mar 2017 | CNY | 1.608 | 1.628 | 1.608 | 1.622 | 1.622 | +0.016 (+1.00%) | 865,200 |
21 Mar 2017 | CNY | 1.588 | 1.609 | 1.58 | 1.606 | 1.606 | +0.018 (+1.13%) | 1,877,600 |
20 Mar 2017 | CNY | 1.586 | 1.588 | 1.577 | 1.588 | 1.588 | +0.002 (+0.13%) | 196,501 |