Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | CNY | 93.29 | 93.853 | 93.12 | 93.331 | 933.31 | -0.447 (-0.48%) | 220,200 |
26 Jul 2017 | CNY | 93.782 | 93.878 | 93.778 | 93.778 | 937.78 | -0.01 (-0.01%) | 19,604 |
25 Jul 2017 | CNY | 93.808 | 93.808 | 93.75 | 93.788 | 937.88 | +0.003 (+0.0%) | 19,810 |
24 Jul 2017 | CNY | 93.884 | 93.887 | 93.756 | 93.785 | 937.85 | +0.003 (+0.0%) | 14,000 |
21 Jul 2017 | CNY | 93.702 | 93.845 | 93.7 | 93.782 | 937.82 | +0.004 (+0.0%) | 14,300 |
20 Jul 2017 | CNY | 93.7 | 93.8 | 93.7 | 93.778 | 937.78 | +0.043 (+0.05%) | 52,900 |
19 Jul 2017 | CNY | 93.736 | 93.736 | 93.603 | 93.735 | 937.35 | -0.001 (0.0%) | 15,500 |
18 Jul 2017 | CNY | 93.77 | 93.77 | 93.727 | 93.736 | 937.36 | +0.006 (+0.01%) | 65,402 |
17 Jul 2017 | CNY | 93.7 | 93.784 | 93.7 | 93.73 | 937.3 | +0.03 (+0.03%) | 157,660 |
14 Jul 2017 | CNY | 93.503 | 93.9 | 93.503 | 93.7 | 937 | +0.101 (+0.11%) | 52,254 |
13 Jul 2017 | CNY | 93.537 | 93.62 | 93.537 | 93.599 | 935.99 | +0.059 (+0.06%) | 73,400 |
12 Jul 2017 | CNY | 93.666 | 93.774 | 93.4 | 93.54 | 935.4 | -0.242 (-0.26%) | 16,200 |
11 Jul 2017 | CNY | 93.692 | 93.895 | 93.692 | 93.782 | 937.82 | +0.09 (+0.10%) | 21,800 |
10 Jul 2017 | CNY | 94.14 | 94.14 | 93.68 | 93.692 | 936.92 | -0.431 (-0.46%) | 49,700 |
7 Jul 2017 | CNY | 94.162 | 94.162 | 94.1 | 94.123 | 941.23 | +0.068 (+0.07%) | 8,880 |
6 Jul 2017 | CNY | 94.185 | 94.188 | 94.05 | 94.055 | 940.55 | +0.01 (+0.01%) | 43,900 |
5 Jul 2017 | CNY | 94.035 | 94.045 | 94.002 | 94.045 | 940.45 | +0.019 (+0.02%) | 57,000 |
4 Jul 2017 | CNY | 94.101 | 94.101 | 94.007 | 94.026 | 940.26 | -0.028 (-0.03%) | 34,700 |
3 Jul 2017 | CNY | 93.7 | 94.5 | 93.7 | 94.054 | 940.54 | +0.354 (+0.38%) | 98,710 |
30 Jun 2017 | CNY | 93.65 | 93.7 | 93.555 | 93.7 | 937 | +0.169 (+0.18%) | 65,800 |
29 Jun 2017 | CNY | 93.7 | 93.7 | 93.503 | 93.531 | 935.31 | -0.014 (-0.01%) | 15,100 |
28 Jun 2017 | CNY | 93.58 | 93.58 | 93.413 | 93.545 | 935.45 | -0.04 (-0.04%) | 6,200 |
27 Jun 2017 | CNY | 93.154 | 93.7 | 93.153 | 93.585 | 935.85 | +0.432 (+0.46%) | 137,710 |
26 Jun 2017 | CNY | 92.999 | 93.24 | 92.861 | 93.153 | 931.53 | +0.162 (+0.17%) | 159,110 |
23 Jun 2017 | CNY | 92.993 | 93.039 | 92.82 | 92.991 | 929.91 | -0.001 (0.0%) | 42,600 |
22 Jun 2017 | CNY | 93.4 | 93.45 | 92.518 | 92.992 | 929.92 | -0.295 (-0.32%) | 48,000 |
21 Jun 2017 | CNY | 93.131 | 93.349 | 93.1 | 93.287 | 932.87 | +0.356 (+0.38%) | 19,500 |
20 Jun 2017 | CNY | 92.99 | 92.99 | 92.705 | 92.931 | 929.31 | +0.281 (+0.30%) | 50,600 |
19 Jun 2017 | CNY | 92.971 | 92.971 | 92.362 | 92.65 | 926.5 | -1.089 (-1.16%) | 51,300 |
16 Jun 2017 | CNY | 94 | 94 | 93.526 | 93.739 | 937.39 | -0.011 (-0.01%) | 47,800 |