Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | CNY | 0.774 | 0.787 | 0.774 | 0.784 | 0.784 | +0.006 (+0.77%) | 111,800 |
28 Jul 2017 | CNY | 0.777 | 0.78 | 0.777 | 0.778 | 0.778 | -0.001 (-0.13%) | 102,300 |
27 Jul 2017 | CNY | 0.755 | 0.779 | 0.755 | 0.779 | 0.779 | +0.027 (+3.59%) | 364,700 |
26 Jul 2017 | CNY | 0.762 | 0.762 | 0.752 | 0.752 | 0.752 | -0.005 (-0.66%) | 34,600 |
25 Jul 2017 | CNY | 0.763 | 0.765 | 0.757 | 0.757 | 0.757 | -0.006 (-0.79%) | 225,500 |
24 Jul 2017 | CNY | 0.761 | 0.763 | 0.759 | 0.763 | 0.763 | +0.004 (+0.53%) | 279,200 |
21 Jul 2017 | CNY | 0.759 | 0.761 | 0.758 | 0.759 | 0.759 | 0.0 (0.0%) | 28,600 |
20 Jul 2017 | CNY | 0.756 | 0.761 | 0.756 | 0.759 | 0.759 | +0.005 (+0.66%) | 389,100 |
19 Jul 2017 | CNY | 0.74 | 0.754 | 0.738 | 0.754 | 0.754 | +0.012 (+1.62%) | 839,600 |
18 Jul 2017 | CNY | 0.739 | 0.742 | 0.727 | 0.742 | 0.742 | +0.004 (+0.54%) | 198,700 |
17 Jul 2017 | CNY | 0.77 | 0.77 | 0.737 | 0.738 | 0.738 | -0.04 (-5.14%) | 359,600 |
14 Jul 2017 | CNY | 0.778 | 0.781 | 0.775 | 0.778 | 0.778 | -0.002 (-0.26%) | 78,300 |
13 Jul 2017 | CNY | 0.781 | 0.784 | 0.78 | 0.78 | 0.78 | -0.003 (-0.38%) | 78,400 |
12 Jul 2017 | CNY | 0.785 | 0.786 | 0.775 | 0.783 | 0.783 | -0.002 (-0.25%) | 28,700 |
11 Jul 2017 | CNY | 0.795 | 0.795 | 0.785 | 0.785 | 0.785 | -0.012 (-1.51%) | 59,100 |
10 Jul 2017 | CNY | 0.805 | 0.806 | 0.796 | 0.797 | 0.797 | -0.008 (-0.99%) | 33,600 |
7 Jul 2017 | CNY | 0.803 | 0.805 | 0.803 | 0.805 | 0.805 | +0.001 (+0.12%) | 91,500 |
6 Jul 2017 | CNY | 0.804 | 0.807 | 0.8 | 0.804 | 0.804 | -0.001 (-0.12%) | 79,000 |
5 Jul 2017 | CNY | 0.797 | 0.805 | 0.795 | 0.805 | 0.805 | +0.007 (+0.88%) | 166,300 |
4 Jul 2017 | CNY | 0.801 | 0.801 | 0.797 | 0.798 | 0.798 | -0.002 (-0.25%) | 66,500 |
3 Jul 2017 | CNY | 0.794 | 0.801 | 0.794 | 0.8 | 0.8 | +0.008 (+1.01%) | 1,610,200 |
30 Jun 2017 | CNY | 0.789 | 0.792 | 0.786 | 0.792 | 0.792 | +0.002 (+0.25%) | 738,100 |
29 Jun 2017 | CNY | 0.786 | 0.794 | 0.786 | 0.79 | 0.79 | +0.006 (+0.77%) | 2,899,900 |
28 Jun 2017 | CNY | 0.79 | 0.79 | 0.782 | 0.784 | 0.784 | -0.007 (-0.88%) | 3,857,000 |
27 Jun 2017 | CNY | 0.792 | 0.795 | 0.791 | 0.791 | 0.791 | +0.003 (+0.38%) | 22,400 |
26 Jun 2017 | CNY | 0.778 | 0.788 | 0.778 | 0.788 | 0.788 | +0.018 (+2.34%) | 62,800 |
23 Jun 2017 | CNY | 0.778 | 0.78 | 0.768 | 0.77 | 0.77 | -0.01 (-1.28%) | 84,700 |
22 Jun 2017 | CNY | 0.792 | 0.793 | 0.778 | 0.78 | 0.78 | -0.007 (-0.89%) | 37,200 |
21 Jun 2017 | CNY | 0.791 | 0.792 | 0.784 | 0.787 | 0.787 | -0.004 (-0.51%) | 618,200 |
20 Jun 2017 | CNY | 0.791 | 0.795 | 0.791 | 0.791 | 0.791 | +0.003 (+0.38%) | 547,600 |