Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | CNY | 0.793 | 0.794 | 0.793 | 0.794 | 0.794 | -0.002 (-0.25%) | 8,000 |
28 Apr 2017 | CNY | 0.796 | 0.796 | 0.796 | 0.796 | 0.796 | +0.002 (+0.25%) | 4,000 |
27 Apr 2017 | CNY | 0.78 | 0.794 | 0.772 | 0.794 | 0.794 | +0.009 (+1.15%) | 508,000 |
26 Apr 2017 | CNY | 0.785 | 0.787 | 0.783 | 0.785 | 0.785 | -0.003 (-0.38%) | 62,500 |
25 Apr 2017 | CNY | 0.78 | 0.788 | 0.78 | 0.788 | 0.788 | +0.003 (+0.38%) | 4,300 |
24 Apr 2017 | CNY | 0.787 | 0.787 | 0.782 | 0.785 | 0.785 | -0.011 (-1.38%) | 87,800 |
21 Apr 2017 | CNY | 0.807 | 0.807 | 0.796 | 0.796 | 0.796 | -0.008 (-1.00%) | 18,200 |
20 Apr 2017 | CNY | 0.807 | 0.807 | 0.804 | 0.804 | 0.804 | 0.0 (0.0%) | 90,700 |
19 Apr 2017 | CNY | 0.81 | 0.81 | 0.796 | 0.804 | 0.804 | -0.009 (-1.11%) | 120,400 |
18 Apr 2017 | CNY | 0.826 | 0.826 | 0.813 | 0.813 | 0.813 | -0.008 (-0.97%) | 129,700 |
17 Apr 2017 | CNY | 0.822 | 0.827 | 0.82 | 0.821 | 0.821 | -0.008 (-0.97%) | 91,300 |
14 Apr 2017 | CNY | 0.838 | 0.838 | 0.829 | 0.829 | 0.829 | -0.012 (-1.43%) | 80,200 |
13 Apr 2017 | CNY | 0.839 | 0.843 | 0.839 | 0.841 | 0.841 | +0.003 (+0.36%) | 2,023,300 |
12 Apr 2017 | CNY | 0.846 | 0.846 | 0.838 | 0.838 | 0.838 | -0.011 (-1.30%) | 2,991,600 |
11 Apr 2017 | CNY | 0.843 | 0.849 | 0.836 | 0.849 | 0.849 | +0.011 (+1.31%) | 409,200 |
10 Apr 2017 | CNY | 0.846 | 0.846 | 0.838 | 0.838 | 0.838 | -0.011 (-1.30%) | 107,400 |
7 Apr 2017 | CNY | 0.849 | 0.849 | 0.849 | 0.849 | 0.849 | +0.004 (+0.47%) | 20,000 |
6 Apr 2017 | CNY | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 52,000 |
5 Apr 2017 | CNY | 0.836 | 0.845 | 0.836 | 0.845 | 0.845 | +0.018 (+2.18%) | 25,900 |
31 Mar 2017 | CNY | 0.828 | 0.829 | 0.825 | 0.827 | 0.827 | +0.003 (+0.36%) | 572,900 |
30 Mar 2017 | CNY | 0.835 | 0.835 | 0.82 | 0.824 | 0.824 | -0.021 (-2.49%) | 63,200 |
29 Mar 2017 | CNY | 0.842 | 0.846 | 0.841 | 0.845 | 0.845 | 0.0 (0.0%) | 73,900 |
28 Mar 2017 | CNY | 0.846 | 0.847 | 0.845 | 0.845 | 0.845 | -0.007 (-0.82%) | 506,200 |
27 Mar 2017 | CNY | 0.856 | 0.856 | 0.852 | 0.852 | 0.852 | -0.005 (-0.58%) | 379,400 |
24 Mar 2017 | CNY | 0.849 | 0.857 | 0.849 | 0.857 | 0.857 | +0.012 (+1.42%) | 374,300 |
23 Mar 2017 | CNY | 0.848 | 0.852 | 0.843 | 0.845 | 0.845 | 0.0 (0.0%) | 88,400 |
22 Mar 2017 | CNY | 0.845 | 0.846 | 0.839 | 0.845 | 0.845 | -0.002 (-0.24%) | 1,038,200 |
21 Mar 2017 | CNY | 0.847 | 0.849 | 0.846 | 0.847 | 0.847 | 0.0 (0.0%) | 23,200 |
20 Mar 2017 | CNY | 0.852 | 0.852 | 0.842 | 0.847 | 0.847 | -0.007 (-0.82%) | 667,600 |
17 Mar 2017 | CNY | 0.858 | 0.859 | 0.854 | 0.854 | 0.854 | -0.002 (-0.23%) | 600,400 |