Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2018 | CNY | 0.925 | 0.925 | 0.907 | 0.908 | 0.908 | -0.016 (-1.73%) | 4,795,000 |
19 Apr 2018 | CNY | 0.916 | 0.928 | 0.916 | 0.924 | 0.924 | +0.008 (+0.87%) | 1,764,200 |
18 Apr 2018 | CNY | 0.914 | 0.917 | 0.897 | 0.916 | 0.916 | +0.01 (+1.10%) | 5,515,100 |
17 Apr 2018 | CNY | 0.924 | 0.928 | 0.905 | 0.906 | 0.906 | -0.018 (-1.95%) | 3,579,100 |
16 Apr 2018 | CNY | 0.934 | 0.934 | 0.918 | 0.924 | 0.924 | -0.008 (-0.86%) | 2,515,300 |
13 Apr 2018 | CNY | 0.932 | 0.938 | 0.93 | 0.932 | 0.932 | +0.001 (+0.11%) | 1,578,200 |
12 Apr 2018 | CNY | 0.937 | 0.94 | 0.93 | 0.931 | 0.931 | -0.006 (-0.64%) | 1,183,100 |
11 Apr 2018 | CNY | 0.938 | 0.941 | 0.935 | 0.937 | 0.937 | +0.003 (+0.32%) | 1,908,700 |
10 Apr 2018 | CNY | 0.929 | 0.934 | 0.926 | 0.934 | 0.934 | +0.004 (+0.43%) | 1,650,900 |
9 Apr 2018 | CNY | 0.932 | 0.934 | 0.92 | 0.93 | 0.93 | -0.002 (-0.21%) | 2,028,800 |
4 Apr 2018 | CNY | 0.941 | 0.946 | 0.93 | 0.932 | 0.932 | -0.009 (-0.96%) | 3,375,010 |
3 Apr 2018 | CNY | 0.94 | 0.944 | 0.934 | 0.941 | 0.941 | -0.007 (-0.74%) | 3,854,300 |
2 Apr 2018 | CNY | 0.949 | 0.952 | 0.946 | 0.948 | 0.948 | +0.002 (+0.21%) | 3,495,900 |
30 Mar 2018 | CNY | 0.934 | 0.947 | 0.934 | 0.946 | 0.946 | +0.013 (+1.39%) | 3,534,700 |
29 Mar 2018 | CNY | 0.932 | 0.936 | 0.927 | 0.933 | 0.933 | +0.002 (+0.21%) | 1,771,300 |
28 Mar 2018 | CNY | 0.922 | 0.936 | 0.92 | 0.931 | 0.931 | -0.001 (-0.11%) | 4,146,100 |
27 Mar 2018 | CNY | 0.915 | 0.935 | 0.915 | 0.932 | 0.932 | +0.02 (+2.19%) | 3,767,700 |
26 Mar 2018 | CNY | 0.899 | 0.912 | 0.882 | 0.912 | 0.912 | +0.013 (+1.45%) | 5,541,900 |
23 Mar 2018 | CNY | 0.927 | 0.927 | 0.888 | 0.899 | 0.899 | -0.041 (-4.36%) | 10,683,400 |
22 Mar 2018 | CNY | 0.943 | 0.946 | 0.932 | 0.94 | 0.94 | -0.001 (-0.11%) | 3,178,800 |
21 Mar 2018 | CNY | 0.947 | 0.956 | 0.94 | 0.941 | 0.941 | -0.006 (-0.63%) | 2,379,434 |
20 Mar 2018 | CNY | 0.945 | 0.949 | 0.938 | 0.947 | 0.947 | 0.0 (0.0%) | 3,417,700 |
19 Mar 2018 | CNY | 0.946 | 0.953 | 0.944 | 0.947 | 0.947 | 0.0 (0.0%) | 1,744,400 |
16 Mar 2018 | CNY | 0.949 | 0.954 | 0.947 | 0.947 | 0.947 | -0.001 (-0.11%) | 2,504,400 |
15 Mar 2018 | CNY | 0.95 | 0.955 | 0.942 | 0.948 | 0.948 | -0.002 (-0.21%) | 2,778,800 |
14 Mar 2018 | CNY | 0.954 | 0.962 | 0.95 | 0.95 | 0.95 | -0.007 (-0.73%) | 3,861,200 |
13 Mar 2018 | CNY | 0.966 | 0.966 | 0.957 | 0.957 | 0.957 | -0.008 (-0.83%) | 3,535,200 |
12 Mar 2018 | CNY | 0.953 | 0.966 | 0.952 | 0.965 | 0.965 | +0.013 (+1.37%) | 11,381,800 |
9 Mar 2018 | CNY | 0.943 | 0.953 | 0.94 | 0.952 | 0.952 | +0.01 (+1.06%) | 6,486,063 |
8 Mar 2018 | CNY | 0.924 | 0.943 | 0.924 | 0.942 | 0.942 | +0.013 (+1.40%) | 5,695,263 |