Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2017 | CNY | 0.997 | 1 | 0.992 | 0.994 | 0.994 | -0.003 (-0.30%) | 1,181,700 |
21 Aug 2017 | CNY | 0.995 | 1 | 0.994 | 0.997 | 0.997 | +0.002 (+0.20%) | 1,118,700 |
18 Aug 2017 | CNY | 0.995 | 0.998 | 0.99 | 0.995 | 0.995 | -0.002 (-0.20%) | 1,486,700 |
17 Aug 2017 | CNY | 0.989 | 0.999 | 0.983 | 0.997 | 0.997 | +0.006 (+0.61%) | 2,030,200 |
16 Aug 2017 | CNY | 0.983 | 0.991 | 0.983 | 0.991 | 0.991 | +0.007 (+0.71%) | 1,753,800 |
15 Aug 2017 | CNY | 0.98 | 0.985 | 0.979 | 0.984 | 0.984 | +0.004 (+0.41%) | 879,600 |
14 Aug 2017 | CNY | 0.961 | 0.98 | 0.961 | 0.98 | 0.98 | +0.02 (+2.08%) | 1,750,800 |
11 Aug 2017 | CNY | 0.969 | 0.97 | 0.959 | 0.96 | 0.96 | -0.008 (-0.83%) | 508,000 |
10 Aug 2017 | CNY | 0.978 | 0.978 | 0.961 | 0.968 | 0.968 | -0.01 (-1.02%) | 1,030,500 |
9 Aug 2017 | CNY | 0.975 | 0.979 | 0.972 | 0.978 | 0.978 | +0.001 (+0.10%) | 243,400 |
8 Aug 2017 | CNY | 0.976 | 0.98 | 0.973 | 0.977 | 0.977 | +0.002 (+0.21%) | 874,600 |
7 Aug 2017 | CNY | 0.969 | 0.975 | 0.968 | 0.975 | 0.975 | +0.007 (+0.72%) | 274,400 |
4 Aug 2017 | CNY | 0.975 | 0.976 | 0.968 | 0.968 | 0.968 | -0.008 (-0.82%) | 567,800 |
3 Aug 2017 | CNY | 0.975 | 0.982 | 0.972 | 0.976 | 0.976 | +0.001 (+0.10%) | 721,500 |
2 Aug 2017 | CNY | 0.977 | 0.982 | 0.973 | 0.975 | 0.975 | -0.004 (-0.41%) | 579,300 |
1 Aug 2017 | CNY | 0.979 | 0.98 | 0.972 | 0.979 | 0.979 | 0.0 (0.0%) | 2,230,300 |
31 Jul 2017 | CNY | 0.973 | 0.979 | 0.969 | 0.979 | 0.979 | +0.007 (+0.72%) | 594,470 |
28 Jul 2017 | CNY | 0.958 | 0.974 | 0.958 | 0.972 | 0.972 | +0.004 (+0.41%) | 538,300 |
27 Jul 2017 | CNY | 0.959 | 0.969 | 0.955 | 0.968 | 0.968 | +0.01 (+1.04%) | 1,217,300 |
26 Jul 2017 | CNY | 0.957 | 0.963 | 0.953 | 0.958 | 0.958 | +0.001 (+0.10%) | 1,263,400 |
25 Jul 2017 | CNY | 0.965 | 0.965 | 0.953 | 0.957 | 0.957 | -0.008 (-0.83%) | 572,479 |
24 Jul 2017 | CNY | 0.963 | 0.966 | 0.959 | 0.965 | 0.965 | +0.003 (+0.31%) | 316,600 |
21 Jul 2017 | CNY | 0.959 | 0.964 | 0.959 | 0.962 | 0.962 | +0.004 (+0.42%) | 509,100 |
20 Jul 2017 | CNY | 0.955 | 0.966 | 0.955 | 0.958 | 0.958 | +0.006 (+0.63%) | 1,425,900 |
19 Jul 2017 | CNY | 0.939 | 0.952 | 0.936 | 0.952 | 0.952 | +0.014 (+1.49%) | 826,700 |
18 Jul 2017 | CNY | 0.937 | 0.939 | 0.925 | 0.938 | 0.938 | -0.002 (-0.21%) | 1,452,900 |
17 Jul 2017 | CNY | 0.978 | 0.978 | 0.933 | 0.94 | 0.94 | -0.038 (-3.89%) | 5,077,070 |
14 Jul 2017 | CNY | 0.984 | 0.984 | 0.975 | 0.978 | 0.978 | -0.005 (-0.51%) | 1,156,500 |
13 Jul 2017 | CNY | 0.98 | 0.988 | 0.98 | 0.983 | 0.983 | -0.003 (-0.30%) | 584,900 |
12 Jul 2017 | CNY | 0.987 | 0.99 | 0.97 | 0.986 | 0.986 | 0.0 (0.0%) | 1,044,900 |