Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2018 | CNY | 0.763 | 0.763 | 0.721 | 0.721 | 0.721 | -0.003 (-0.41%) | 21,300 |
9 Oct 2018 | CNY | 0.741 | 0.741 | 0.724 | 0.724 | 0.724 | -0.02 (-2.69%) | 11,000 |
8 Oct 2018 | CNY | 0.76 | 0.76 | 0.744 | 0.744 | 0.744 | -0.016 (-2.11%) | 23,600 |
28 Sep 2018 | CNY | 0.763 | 0.765 | 0.755 | 0.76 | 0.76 | -0.002 (-0.26%) | 22,400 |
27 Sep 2018 | CNY | 0.761 | 0.766 | 0.761 | 0.762 | 0.762 | -0.012 (-1.55%) | 22,700 |
26 Sep 2018 | CNY | 0.768 | 0.775 | 0.764 | 0.774 | 0.774 | -0.001 (-0.13%) | 133,700 |
25 Sep 2018 | CNY | 0.765 | 0.775 | 0.765 | 0.775 | 0.775 | 0.0 (0.0%) | 100,200 |
21 Sep 2018 | CNY | 0.757 | 0.775 | 0.757 | 0.775 | 0.775 | +0.005 (+0.65%) | 8,800 |
20 Sep 2018 | CNY | 0.767 | 0.77 | 0.767 | 0.77 | 0.77 | -0.014 (-1.79%) | 26,500 |
19 Sep 2018 | CNY | 0.76 | 0.786 | 0.76 | 0.784 | 0.784 | +0.014 (+1.82%) | 80,800 |
18 Sep 2018 | CNY | 0.766 | 0.77 | 0.766 | 0.77 | 0.77 | +0.004 (+0.52%) | 13,000 |
17 Sep 2018 | CNY | 0.763 | 0.768 | 0.75 | 0.766 | 0.766 | -0.009 (-1.16%) | 57,600 |
14 Sep 2018 | CNY | 0.776 | 0.786 | 0.773 | 0.775 | 0.775 | -0.013 (-1.65%) | 29,400 |
13 Sep 2018 | CNY | 0.775 | 0.801 | 0.77 | 0.788 | 0.788 | +0.012 (+1.55%) | 154,500 |
12 Sep 2018 | CNY | 0.77 | 0.78 | 0.77 | 0.776 | 0.776 | +0.014 (+1.84%) | 114,200 |
11 Sep 2018 | CNY | 0.76 | 0.768 | 0.753 | 0.762 | 0.762 | -0.01 (-1.30%) | 36,700 |
10 Sep 2018 | CNY | 0.764 | 0.774 | 0.764 | 0.772 | 0.772 | -0.006 (-0.77%) | 20,400 |
7 Sep 2018 | CNY | 0.782 | 0.782 | 0.773 | 0.778 | 0.778 | -0.004 (-0.51%) | 25,800 |
6 Sep 2018 | CNY | 0.766 | 0.784 | 0.766 | 0.782 | 0.782 | +0.012 (+1.56%) | 132,700 |
5 Sep 2018 | CNY | 0.776 | 0.779 | 0.769 | 0.77 | 0.77 | -0.006 (-0.77%) | 50,300 |
4 Sep 2018 | CNY | 0.764 | 0.783 | 0.764 | 0.776 | 0.776 | +0.009 (+1.17%) | 87,200 |
3 Sep 2018 | CNY | 0.732 | 0.767 | 0.732 | 0.767 | 0.767 | +0.022 (+2.95%) | 11,600 |
31 Aug 2018 | CNY | 0.737 | 0.746 | 0.737 | 0.745 | 0.745 | -0.006 (-0.80%) | 27,900 |
29 Aug 2018 | CNY | 0.756 | 0.756 | 0.75 | 0.751 | 0.751 | -0.013 (-1.70%) | 23,700 |
28 Aug 2018 | CNY | 0.833 | 0.834 | 0.748 | 0.764 | 0.764 | +0.004 (+0.53%) | 25,000 |
27 Aug 2018 | CNY | 0.736 | 0.772 | 0.736 | 0.76 | 0.76 | +0.012 (+1.60%) | 221,100 |
24 Aug 2018 | CNY | 0.797 | 0.797 | 0.732 | 0.748 | 0.748 | +0.008 (+1.08%) | 150,400 |
23 Aug 2018 | CNY | 0.731 | 0.745 | 0.73 | 0.74 | 0.74 | +0.001 (+0.14%) | 113,700 |
22 Aug 2018 | CNY | 0.731 | 0.74 | 0.72 | 0.739 | 0.739 | +0.002 (+0.27%) | 436,196 |
21 Aug 2018 | CNY | 0.712 | 0.738 | 0.71 | 0.737 | 0.737 | +0.02 (+2.79%) | 10,709,996 |