Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | CNY | 0.954 | 0.954 | 0.942 | 0.954 | 0.954 | -0.001 (-0.10%) | 236,000 |
2 Jan 2018 | CNY | 0.949 | 0.958 | 0.949 | 0.955 | 0.955 | +0.005 (+0.53%) | 35,400 |
29 Dec 2017 | CNY | 0.951 | 0.958 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 134,200 |
28 Dec 2017 | CNY | 0.932 | 0.948 | 0.932 | 0.945 | 0.945 | +0.006 (+0.64%) | 35,300 |
27 Dec 2017 | CNY | 0.938 | 0.952 | 0.938 | 0.939 | 0.939 | -0.013 (-1.37%) | 91,000 |
26 Dec 2017 | CNY | 0.934 | 0.953 | 0.93 | 0.952 | 0.952 | +0.014 (+1.49%) | 74,900 |
25 Dec 2017 | CNY | 0.968 | 0.968 | 0.93 | 0.938 | 0.938 | -0.013 (-1.37%) | 595,700 |
22 Dec 2017 | CNY | 0.953 | 0.956 | 0.951 | 0.951 | 0.951 | -0.002 (-0.21%) | 17,700 |
21 Dec 2017 | CNY | 0.968 | 0.968 | 0.948 | 0.953 | 0.953 | -0.005 (-0.52%) | 56,500 |
20 Dec 2017 | CNY | 0.968 | 0.968 | 0.948 | 0.958 | 0.958 | -0.01 (-1.03%) | 263,500 |
19 Dec 2017 | CNY | 0.958 | 0.968 | 0.958 | 0.968 | 0.968 | +0.01 (+1.04%) | 80,400 |
18 Dec 2017 | CNY | 0.963 | 0.97 | 0.958 | 0.958 | 0.958 | -0.007 (-0.73%) | 95,600 |
15 Dec 2017 | CNY | 0.964 | 0.972 | 0.963 | 0.965 | 0.965 | +0.001 (+0.10%) | 107,300 |
14 Dec 2017 | CNY | 0.962 | 0.974 | 0.962 | 0.964 | 0.964 | -0.011 (-1.13%) | 61,400 |
13 Dec 2017 | CNY | 0.963 | 0.975 | 0.963 | 0.975 | 0.975 | +0.014 (+1.46%) | 57,400 |
12 Dec 2017 | CNY | 0.972 | 0.972 | 0.961 | 0.961 | 0.961 | -0.011 (-1.13%) | 164,500 |
11 Dec 2017 | CNY | 0.968 | 0.972 | 0.964 | 0.972 | 0.972 | +0.017 (+1.78%) | 51,600 |
7 Dec 2017 | CNY | 0.944 | 0.968 | 0.944 | 0.955 | 0.955 | +0.013 (+1.38%) | 342,500 |
6 Dec 2017 | CNY | 0.938 | 0.955 | 0.938 | 0.942 | 0.942 | -0.004 (-0.42%) | 31,200 |
5 Dec 2017 | CNY | 0.938 | 0.967 | 0.938 | 0.946 | 0.946 | -0.01 (-1.05%) | 210,796 |
4 Dec 2017 | CNY | 0.971 | 0.975 | 0.95 | 0.956 | 0.956 | -0.014 (-1.44%) | 201,900 |
1 Dec 2017 | CNY | 0.958 | 0.974 | 0.958 | 0.97 | 0.97 | +0.005 (+0.52%) | 53,100 |
30 Nov 2017 | CNY | 0.97 | 0.971 | 0.963 | 0.965 | 0.965 | +0.003 (+0.31%) | 77,500 |
29 Nov 2017 | CNY | 0.978 | 0.979 | 0.955 | 0.962 | 0.962 | -0.015 (-1.54%) | 181,000 |
28 Nov 2017 | CNY | 0.948 | 0.978 | 0.948 | 0.977 | 0.977 | +0.02 (+2.09%) | 46,800 |
27 Nov 2017 | CNY | 0.956 | 0.964 | 0.956 | 0.957 | 0.957 | -0.011 (-1.14%) | 183,800 |
24 Nov 2017 | CNY | 0.968 | 0.978 | 0.957 | 0.968 | 0.968 | -0.004 (-0.41%) | 91,700 |
23 Nov 2017 | CNY | 0.98 | 0.99 | 0.971 | 0.972 | 0.972 | -0.025 (-2.51%) | 530,900 |
22 Nov 2017 | CNY | 0.967 | 1 | 0.967 | 0.997 | 0.997 | +0.038 (+3.96%) | 709,800 |
21 Nov 2017 | CNY | 0.967 | 0.978 | 0.958 | 0.959 | 0.959 | -0.009 (-0.93%) | 247,400 |