Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | CNY | 0.845 | 0.855 | 0.843 | 0.85 | 0.85 | +0.003 (+0.35%) | 23,930,400 |
19 Jul 2017 | CNY | 0.841 | 0.847 | 0.833 | 0.847 | 0.847 | +0.007 (+0.83%) | 32,835,600 |
18 Jul 2017 | CNY | 0.832 | 0.842 | 0.822 | 0.84 | 0.84 | +0.004 (+0.48%) | 39,555,300 |
17 Jul 2017 | CNY | 0.883 | 0.887 | 0.834 | 0.836 | 0.836 | -0.052 (-5.86%) | 59,628,439 |
14 Jul 2017 | CNY | 0.889 | 0.895 | 0.883 | 0.888 | 0.888 | -0.004 (-0.45%) | 17,465,700 |
13 Jul 2017 | CNY | 0.884 | 0.893 | 0.882 | 0.892 | 0.892 | +0.007 (+0.79%) | 19,526,100 |
12 Jul 2017 | CNY | 0.89 | 0.896 | 0.875 | 0.885 | 0.885 | -0.011 (-1.23%) | 33,273,400 |
11 Jul 2017 | CNY | 0.9 | 0.905 | 0.893 | 0.896 | 0.896 | -0.008 (-0.88%) | 19,192,600 |
10 Jul 2017 | CNY | 0.909 | 0.92 | 0.9 | 0.904 | 0.904 | 0.0 (0.0%) | 24,739,700 |
7 Jul 2017 | CNY | 0.894 | 0.907 | 0.89 | 0.904 | 0.904 | +0.008 (+0.89%) | 15,480,800 |
6 Jul 2017 | CNY | 0.896 | 0.899 | 0.885 | 0.896 | 0.896 | -0.001 (-0.11%) | 14,134,300 |
5 Jul 2017 | CNY | 0.891 | 0.897 | 0.887 | 0.897 | 0.897 | +0.006 (+0.67%) | 13,706,300 |
4 Jul 2017 | CNY | 0.886 | 0.892 | 0.884 | 0.891 | 0.891 | +0.004 (+0.45%) | 15,031,100 |
3 Jul 2017 | CNY | 0.883 | 0.888 | 0.878 | 0.887 | 0.887 | +0.004 (+0.45%) | 11,216,300 |
30 Jun 2017 | CNY | 0.883 | 0.884 | 0.878 | 0.883 | 0.883 | -0.002 (-0.23%) | 12,387,500 |
29 Jun 2017 | CNY | 0.881 | 0.887 | 0.88 | 0.885 | 0.885 | +0.005 (+0.57%) | 14,286,483 |
28 Jun 2017 | CNY | 0.89 | 0.89 | 0.879 | 0.88 | 0.88 | -0.011 (-1.23%) | 12,057,600 |
27 Jun 2017 | CNY | 0.888 | 0.895 | 0.883 | 0.891 | 0.891 | +0.005 (+0.56%) | 19,188,000 |
26 Jun 2017 | CNY | 0.879 | 0.886 | 0.873 | 0.886 | 0.886 | +0.008 (+0.91%) | 19,062,100 |
23 Jun 2017 | CNY | 0.875 | 0.88 | 0.861 | 0.878 | 0.878 | +0.003 (+0.34%) | 20,607,200 |
22 Jun 2017 | CNY | 0.892 | 0.892 | 0.874 | 0.875 | 0.875 | -0.017 (-1.91%) | 18,855,900 |
21 Jun 2017 | CNY | 0.894 | 0.902 | 0.886 | 0.892 | 0.892 | +0.001 (+0.11%) | 18,689,600 |
20 Jun 2017 | CNY | 0.891 | 0.896 | 0.89 | 0.891 | 0.891 | -0.001 (-0.11%) | 14,494,900 |
19 Jun 2017 | CNY | 0.873 | 0.895 | 0.873 | 0.892 | 0.892 | +0.018 (+2.06%) | 30,964,900 |
16 Jun 2017 | CNY | 0.87 | 0.878 | 0.865 | 0.874 | 0.874 | +0.004 (+0.46%) | 17,043,700 |
15 Jun 2017 | CNY | 0.861 | 0.874 | 0.86 | 0.87 | 0.87 | +0.009 (+1.05%) | 23,850,100 |
14 Jun 2017 | CNY | 0.855 | 0.866 | 0.854 | 0.861 | 0.861 | +0.007 (+0.82%) | 18,147,800 |
13 Jun 2017 | CNY | 0.848 | 0.856 | 0.847 | 0.854 | 0.854 | +0.005 (+0.59%) | 11,913,100 |
12 Jun 2017 | CNY | 0.861 | 0.861 | 0.847 | 0.849 | 0.849 | -0.014 (-1.62%) | 16,893,800 |
9 Jun 2017 | CNY | 0.859 | 0.864 | 0.854 | 0.863 | 0.863 | +0.002 (+0.23%) | 26,895,655 |