Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | CNY | 0.785 | 0.79 | 0.783 | 0.788 | 0.788 | +0.006 (+0.77%) | 63,300 |
16 Jun 2017 | CNY | 0.786 | 0.786 | 0.782 | 0.782 | 0.782 | -0.003 (-0.38%) | 606,700 |
15 Jun 2017 | CNY | 0.776 | 0.788 | 0.776 | 0.785 | 0.785 | +0.015 (+1.95%) | 463,700 |
14 Jun 2017 | CNY | 0.774 | 0.774 | 0.77 | 0.77 | 0.77 | -0.003 (-0.39%) | 163,100 |
13 Jun 2017 | CNY | 0.764 | 0.776 | 0.764 | 0.773 | 0.773 | +0.012 (+1.58%) | 157,500 |
12 Jun 2017 | CNY | 0.769 | 0.769 | 0.761 | 0.761 | 0.761 | -0.013 (-1.68%) | 97,200 |
9 Jun 2017 | CNY | 0.769 | 0.774 | 0.767 | 0.774 | 0.774 | +0.003 (+0.39%) | 120,400 |
8 Jun 2017 | CNY | 0.774 | 0.774 | 0.771 | 0.771 | 0.771 | +0.002 (+0.26%) | 44,900 |
7 Jun 2017 | CNY | 0.754 | 0.77 | 0.754 | 0.769 | 0.769 | +0.017 (+2.26%) | 1,752,500 |
6 Jun 2017 | CNY | 0.748 | 0.753 | 0.748 | 0.752 | 0.752 | +0.003 (+0.40%) | 1,619,800 |
5 Jun 2017 | CNY | 0.734 | 0.751 | 0.734 | 0.749 | 0.749 | +0.012 (+1.63%) | 203,900 |
2 Jun 2017 | CNY | 0.727 | 0.739 | 0.719 | 0.737 | 0.737 | +0.009 (+1.24%) | 651,300 |
1 Jun 2017 | CNY | 0.749 | 0.749 | 0.728 | 0.728 | 0.728 | -0.023 (-3.06%) | 259,400 |
31 May 2017 | CNY | 0.761 | 0.761 | 0.751 | 0.751 | 0.751 | -0.007 (-0.92%) | 140,000 |
26 May 2017 | CNY | 0.758 | 0.758 | 0.75 | 0.758 | 0.758 | +0.001 (+0.13%) | 748,700 |
25 May 2017 | CNY | 0.73 | 0.759 | 0.73 | 0.757 | 0.757 | +0.007 (+0.93%) | 650,300 |
24 May 2017 | CNY | 0.746 | 0.754 | 0.734 | 0.75 | 0.75 | +0.001 (+0.13%) | 140,300 |
23 May 2017 | CNY | 0.771 | 0.772 | 0.749 | 0.749 | 0.749 | -0.022 (-2.85%) | 128,500 |
22 May 2017 | CNY | 0.785 | 0.787 | 0.769 | 0.771 | 0.771 | -0.016 (-2.03%) | 159,900 |
19 May 2017 | CNY | 0.789 | 0.79 | 0.78 | 0.787 | 0.787 | -0.001 (-0.13%) | 33,100 |
18 May 2017 | CNY | 0.796 | 0.796 | 0.787 | 0.788 | 0.788 | -0.008 (-1.01%) | 127,400 |
17 May 2017 | CNY | 0.793 | 0.797 | 0.792 | 0.796 | 0.796 | +0.006 (+0.76%) | 519,800 |
16 May 2017 | CNY | 0.776 | 0.79 | 0.766 | 0.79 | 0.79 | +0.014 (+1.80%) | 50,400 |
15 May 2017 | CNY | 0.774 | 0.78 | 0.773 | 0.776 | 0.776 | +0.017 (+2.24%) | 4,140,900 |
12 May 2017 | CNY | 0.764 | 0.764 | 0.759 | 0.759 | 0.759 | -0.006 (-0.78%) | 67,400 |
11 May 2017 | CNY | 0.763 | 0.768 | 0.749 | 0.765 | 0.765 | -0.007 (-0.91%) | 629,000 |
10 May 2017 | CNY | 0.786 | 0.79 | 0.772 | 0.772 | 0.772 | -0.013 (-1.66%) | 270,600 |
9 May 2017 | CNY | 0.775 | 0.785 | 0.771 | 0.785 | 0.785 | +0.006 (+0.77%) | 557,200 |
8 May 2017 | CNY | 0.782 | 0.784 | 0.779 | 0.779 | 0.779 | -0.004 (-0.51%) | 41,900 |
5 May 2017 | CNY | 0.79 | 0.792 | 0.783 | 0.783 | 0.783 | -0.011 (-1.39%) | 114,300 |