Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | CNY | 0.767 | 0.767 | 0.755 | 0.757 | 0.757 | -0.016 (-2.07%) | 47,100 |
4 Jul 2018 | CNY | 0.77 | 0.775 | 0.77 | 0.773 | 0.773 | -0.003 (-0.39%) | 38,700 |
3 Jul 2018 | CNY | 0.753 | 0.776 | 0.751 | 0.776 | 0.776 | +0.022 (+2.92%) | 42,500 |
2 Jul 2018 | CNY | 0.759 | 0.759 | 0.742 | 0.754 | 0.754 | -0.002 (-0.26%) | 77,300 |
29 Jun 2018 | CNY | 0.745 | 0.756 | 0.741 | 0.756 | 0.756 | +0.015 (+2.02%) | 633,600 |
28 Jun 2018 | CNY | 0.733 | 0.745 | 0.73 | 0.741 | 0.741 | -0.002 (-0.27%) | 26,600 |
27 Jun 2018 | CNY | 0.75 | 0.75 | 0.73 | 0.743 | 0.743 | +0.002 (+0.27%) | 110,300 |
26 Jun 2018 | CNY | 0.715 | 0.747 | 0.71 | 0.741 | 0.741 | -0.001 (-0.13%) | 106,800 |
25 Jun 2018 | CNY | 0.767 | 0.767 | 0.732 | 0.742 | 0.742 | -0.032 (-4.13%) | 61,800 |
22 Jun 2018 | CNY | 0.738 | 0.774 | 0.721 | 0.774 | 0.774 | +0.036 (+4.88%) | 40,100 |
21 Jun 2018 | CNY | 0.759 | 0.759 | 0.738 | 0.738 | 0.738 | -0.005 (-0.67%) | 90,800 |
20 Jun 2018 | CNY | 0.714 | 0.785 | 0.714 | 0.743 | 0.743 | -0.022 (-2.88%) | 446,100 |
19 Jun 2018 | CNY | 0.728 | 0.834 | 0.728 | 0.765 | 0.765 | -0.039 (-4.85%) | 172,300 |
15 Jun 2018 | CNY | 0.806 | 0.81 | 0.78 | 0.804 | 0.804 | +0.004 (+0.50%) | 38,100 |
14 Jun 2018 | CNY | 0.808 | 0.81 | 0.792 | 0.8 | 0.8 | -0.01 (-1.23%) | 19,000 |
13 Jun 2018 | CNY | 0.815 | 0.815 | 0.799 | 0.81 | 0.81 | -0.005 (-0.61%) | 32,400 |
12 Jun 2018 | CNY | 0.818 | 0.818 | 0.806 | 0.815 | 0.815 | 0.0 (0.0%) | 8,200 |
11 Jun 2018 | CNY | 0.827 | 0.827 | 0.801 | 0.815 | 0.815 | -0.005 (-0.61%) | 9,700 |
8 Jun 2018 | CNY | 0.823 | 0.823 | 0.811 | 0.82 | 0.82 | -0.006 (-0.73%) | 125,600 |
7 Jun 2018 | CNY | 0.826 | 0.83 | 0.821 | 0.826 | 0.826 | -0.005 (-0.60%) | 189,100 |
6 Jun 2018 | CNY | 0.824 | 0.834 | 0.824 | 0.831 | 0.831 | +0.001 (+0.12%) | 105,000 |
5 Jun 2018 | CNY | 0.868 | 0.868 | 0.82 | 0.83 | 0.83 | -0.018 (-2.12%) | 331,500 |
4 Jun 2018 | CNY | 0.9 | 0.9 | 0.83 | 0.848 | 0.848 | -0.002 (-0.24%) | 124,500 |
1 Jun 2018 | CNY | 0.87 | 0.87 | 0.821 | 0.85 | 0.85 | -0.025 (-2.86%) | 116,000 |
31 May 2018 | CNY | 0.843 | 0.878 | 0.8 | 0.875 | 0.875 | -0.003 (-0.34%) | 192,500 |
30 May 2018 | CNY | 0.88 | 0.88 | 0.837 | 0.878 | 0.878 | -0.002 (-0.23%) | 6,400 |
29 May 2018 | CNY | 0.866 | 0.88 | 0.86 | 0.88 | 0.88 | +0.014 (+1.62%) | 11,500 |
28 May 2018 | CNY | 0.917 | 0.917 | 0.86 | 0.866 | 0.866 | -0.014 (-1.59%) | 144,100 |
25 May 2018 | CNY | 0.899 | 0.899 | 0.88 | 0.88 | 0.88 | -0.019 (-2.11%) | 94,300 |
24 May 2018 | CNY | 0.934 | 0.934 | 0.899 | 0.899 | 0.899 | -0.003 (-0.33%) | 14,100 |