Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2018 | CNY | 0.942 | 0.965 | 0.94 | 0.958 | 0.958 | +0.018 (+1.91%) | 257,200 |
4 Apr 2018 | CNY | 0.945 | 0.962 | 0.939 | 0.94 | 0.94 | +0.002 (+0.21%) | 204,600 |
3 Apr 2018 | CNY | 0.939 | 0.939 | 0.925 | 0.938 | 0.938 | -0.001 (-0.11%) | 134,800 |
2 Apr 2018 | CNY | 0.927 | 0.957 | 0.927 | 0.939 | 0.939 | +0.013 (+1.40%) | 639,500 |
30 Mar 2018 | CNY | 0.902 | 0.929 | 0.896 | 0.926 | 0.926 | +0.022 (+2.43%) | 491,200 |
29 Mar 2018 | CNY | 0.898 | 0.906 | 0.898 | 0.904 | 0.904 | -0.007 (-0.77%) | 41,200 |
28 Mar 2018 | CNY | 0.911 | 0.913 | 0.893 | 0.911 | 0.911 | 0.0 (0.0%) | 204,400 |
27 Mar 2018 | CNY | 0.874 | 0.912 | 0.874 | 0.911 | 0.911 | +0.023 (+2.59%) | 368,500 |
26 Mar 2018 | CNY | 0.849 | 0.89 | 0.849 | 0.888 | 0.888 | +0.025 (+2.90%) | 82,700 |
23 Mar 2018 | CNY | 0.883 | 0.883 | 0.84 | 0.863 | 0.863 | -0.031 (-3.47%) | 147,600 |
22 Mar 2018 | CNY | 0.893 | 0.894 | 0.877 | 0.894 | 0.894 | -0.007 (-0.78%) | 85,600 |
21 Mar 2018 | CNY | 0.894 | 0.91 | 0.894 | 0.901 | 0.901 | +0.013 (+1.46%) | 233,400 |
20 Mar 2018 | CNY | 0.885 | 0.893 | 0.883 | 0.888 | 0.888 | -0.009 (-1.00%) | 29,600 |
19 Mar 2018 | CNY | 0.885 | 0.897 | 0.885 | 0.897 | 0.897 | +0.012 (+1.36%) | 68,600 |
16 Mar 2018 | CNY | 0.89 | 0.89 | 0.853 | 0.885 | 0.885 | -0.002 (-0.23%) | 31,300 |
15 Mar 2018 | CNY | 0.888 | 0.89 | 0.878 | 0.887 | 0.887 | +0.013 (+1.49%) | 142,300 |
14 Mar 2018 | CNY | 0.893 | 0.9 | 0.873 | 0.874 | 0.874 | -0.029 (-3.21%) | 96,900 |
13 Mar 2018 | CNY | 0.91 | 0.911 | 0.897 | 0.903 | 0.903 | -0.007 (-0.77%) | 212,800 |
12 Mar 2018 | CNY | 0.895 | 0.91 | 0.895 | 0.91 | 0.91 | +0.015 (+1.68%) | 356,200 |
9 Mar 2018 | CNY | 0.886 | 0.901 | 0.875 | 0.895 | 0.895 | +0.007 (+0.79%) | 156,500 |
8 Mar 2018 | CNY | 0.898 | 0.899 | 0.874 | 0.888 | 0.888 | +0.006 (+0.68%) | 94,900 |
7 Mar 2018 | CNY | 0.9 | 0.9 | 0.85 | 0.882 | 0.882 | -0.016 (-1.78%) | 119,000 |
6 Mar 2018 | CNY | 0.89 | 0.899 | 0.885 | 0.898 | 0.898 | +0.011 (+1.24%) | 87,600 |
5 Mar 2018 | CNY | 0.871 | 0.888 | 0.871 | 0.887 | 0.887 | +0.017 (+1.95%) | 130,800 |
2 Mar 2018 | CNY | 0.87 | 0.878 | 0.866 | 0.87 | 0.87 | 0.0 (0.0%) | 102,200 |
1 Mar 2018 | CNY | 0.892 | 0.892 | 0.864 | 0.87 | 0.87 | -0.001 (-0.11%) | 121,900 |
28 Feb 2018 | CNY | 0.84 | 0.89 | 0.84 | 0.871 | 0.871 | +0.006 (+0.69%) | 676,300 |
27 Feb 2018 | CNY | 0.84 | 0.87 | 0.84 | 0.865 | 0.865 | +0.021 (+2.49%) | 270,700 |
26 Feb 2018 | CNY | 0.823 | 0.844 | 0.823 | 0.844 | 0.844 | +0.022 (+2.68%) | 161,000 |
23 Feb 2018 | CNY | 0.82 | 0.829 | 0.817 | 0.822 | 0.822 | +0.002 (+0.24%) | 76,200 |