Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | CNY | 0.942 | 0.943 | 0.936 | 0.937 | 0.937 | -0.006 (-0.64%) | 1,010,800 |
27 Apr 2017 | CNY | 0.941 | 0.945 | 0.934 | 0.943 | 0.943 | -0.002 (-0.21%) | 5,764,100 |
26 Apr 2017 | CNY | 0.944 | 0.953 | 0.939 | 0.945 | 0.945 | +0.002 (+0.21%) | 6,437,700 |
25 Apr 2017 | CNY | 0.947 | 0.949 | 0.942 | 0.943 | 0.943 | -0.004 (-0.42%) | 989,500 |
24 Apr 2017 | CNY | 0.941 | 0.948 | 0.935 | 0.947 | 0.947 | +0.001 (+0.11%) | 5,443,100 |
21 Apr 2017 | CNY | 0.942 | 0.948 | 0.94 | 0.946 | 0.946 | +0.004 (+0.42%) | 9,011,000 |
20 Apr 2017 | CNY | 0.945 | 0.946 | 0.932 | 0.942 | 0.942 | -0.002 (-0.21%) | 7,225,300 |
19 Apr 2017 | CNY | 0.95 | 0.95 | 0.938 | 0.944 | 0.944 | -0.007 (-0.74%) | 3,883,500 |
18 Apr 2017 | CNY | 0.957 | 0.96 | 0.95 | 0.951 | 0.951 | -0.011 (-1.14%) | 1,684,000 |
17 Apr 2017 | CNY | 0.958 | 0.963 | 0.951 | 0.962 | 0.962 | +0.002 (+0.21%) | 9,041,900 |
14 Apr 2017 | CNY | 0.97 | 0.97 | 0.957 | 0.96 | 0.96 | -0.01 (-1.03%) | 8,740,500 |
13 Apr 2017 | CNY | 0.972 | 0.973 | 0.97 | 0.97 | 0.97 | -0.004 (-0.41%) | 1,039,700 |
12 Apr 2017 | CNY | 0.97 | 0.984 | 0.967 | 0.974 | 0.974 | +0.006 (+0.62%) | 13,424,400 |
11 Apr 2017 | CNY | 0.966 | 0.969 | 0.953 | 0.968 | 0.968 | +0.001 (+0.10%) | 5,980,400 |
10 Apr 2017 | CNY | 0.974 | 0.976 | 0.965 | 0.967 | 0.967 | -0.008 (-0.82%) | 2,227,900 |
7 Apr 2017 | CNY | 0.971 | 0.977 | 0.97 | 0.975 | 0.975 | +0.004 (+0.41%) | 3,081,100 |
6 Apr 2017 | CNY | 0.972 | 0.975 | 0.97 | 0.971 | 0.971 | -0.001 (-0.10%) | 1,708,000 |
5 Apr 2017 | CNY | 0.965 | 0.974 | 0.96 | 0.972 | 0.972 | +0.013 (+1.36%) | 3,457,300 |
31 Mar 2017 | CNY | 0.957 | 0.96 | 0.955 | 0.959 | 0.959 | 0.0 (0.0%) | 1,595,410 |
30 Mar 2017 | CNY | 0.961 | 0.968 | 0.955 | 0.959 | 0.959 | -0.001 (-0.10%) | 3,676,400 |
29 Mar 2017 | CNY | 0.973 | 0.973 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 3,284,700 |
28 Mar 2017 | CNY | 0.975 | 0.976 | 0.97 | 0.97 | 0.97 | -0.005 (-0.51%) | 1,265,400 |
27 Mar 2017 | CNY | 0.974 | 0.982 | 0.973 | 0.975 | 0.975 | -0.001 (-0.10%) | 3,286,000 |
24 Mar 2017 | CNY | 0.965 | 0.981 | 0.963 | 0.976 | 0.976 | +0.011 (+1.14%) | 3,574,283 |
23 Mar 2017 | CNY | 0.963 | 0.972 | 0.961 | 0.965 | 0.965 | +0.003 (+0.31%) | 2,773,300 |
22 Mar 2017 | CNY | 0.974 | 0.974 | 0.962 | 0.962 | 0.962 | -0.012 (-1.23%) | 4,587,370 |
21 Mar 2017 | CNY | 0.982 | 0.982 | 0.973 | 0.974 | 0.974 | -0.005 (-0.51%) | 2,049,200 |
20 Mar 2017 | CNY | 0.986 | 0.987 | 0.975 | 0.979 | 0.979 | -0.008 (-0.81%) | 4,987,900 |
17 Mar 2017 | CNY | 0.999 | 1.005 | 0.984 | 0.987 | 0.987 | -0.014 (-1.40%) | 3,951,600 |
16 Mar 2017 | CNY | 0.995 | 1.003 | 0.985 | 1.001 | 1.001 | +0.018 (+1.83%) | 13,839,500 |