Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2018 | CNY | 0.687 | 0.688 | 0.675 | 0.677 | 0.677 | -0.012 (-1.74%) | 1,740,000 |
14 Aug 2018 | CNY | 0.689 | 0.691 | 0.686 | 0.689 | 0.689 | -0.002 (-0.29%) | 1,229,000 |
13 Aug 2018 | CNY | 0.695 | 0.695 | 0.682 | 0.691 | 0.691 | -0.004 (-0.58%) | 2,076,800 |
10 Aug 2018 | CNY | 0.696 | 0.697 | 0.69 | 0.695 | 0.695 | +0.002 (+0.29%) | 865,300 |
9 Aug 2018 | CNY | 0.685 | 0.698 | 0.683 | 0.693 | 0.693 | +0.011 (+1.61%) | 2,318,500 |
8 Aug 2018 | CNY | 0.69 | 0.69 | 0.68 | 0.682 | 0.682 | -0.01 (-1.45%) | 2,611,200 |
7 Aug 2018 | CNY | 0.675 | 0.693 | 0.674 | 0.692 | 0.692 | +0.018 (+2.67%) | 1,974,700 |
6 Aug 2018 | CNY | 0.684 | 0.689 | 0.67 | 0.674 | 0.674 | -0.007 (-1.03%) | 3,059,300 |
3 Aug 2018 | CNY | 0.687 | 0.69 | 0.68 | 0.681 | 0.681 | -0.006 (-0.87%) | 1,218,800 |
2 Aug 2018 | CNY | 0.705 | 0.705 | 0.665 | 0.687 | 0.687 | -0.02 (-2.83%) | 3,948,800 |
1 Aug 2018 | CNY | 0.723 | 0.73 | 0.705 | 0.707 | 0.707 | -0.016 (-2.21%) | 3,317,900 |
31 Jul 2018 | CNY | 0.72 | 0.725 | 0.718 | 0.723 | 0.723 | +0.002 (+0.28%) | 1,265,700 |
30 Jul 2018 | CNY | 0.725 | 0.73 | 0.716 | 0.721 | 0.721 | -0.004 (-0.55%) | 1,267,300 |
27 Jul 2018 | CNY | 0.726 | 0.73 | 0.723 | 0.725 | 0.725 | -0.004 (-0.55%) | 822,200 |
26 Jul 2018 | CNY | 0.734 | 0.738 | 0.726 | 0.729 | 0.729 | -0.003 (-0.41%) | 1,884,000 |
25 Jul 2018 | CNY | 0.74 | 0.74 | 0.73 | 0.732 | 0.732 | -0.007 (-0.95%) | 1,781,600 |
24 Jul 2018 | CNY | 0.726 | 0.748 | 0.725 | 0.739 | 0.739 | +0.014 (+1.93%) | 3,658,600 |
23 Jul 2018 | CNY | 0.711 | 0.726 | 0.708 | 0.725 | 0.725 | +0.01 (+1.40%) | 5,056,000 |
20 Jul 2018 | CNY | 0.692 | 0.718 | 0.691 | 0.715 | 0.715 | +0.021 (+3.03%) | 4,940,600 |
19 Jul 2018 | CNY | 0.697 | 0.702 | 0.692 | 0.694 | 0.694 | -0.004 (-0.57%) | 1,213,400 |
18 Jul 2018 | CNY | 0.703 | 0.709 | 0.698 | 0.698 | 0.698 | -0.004 (-0.57%) | 2,290,300 |
17 Jul 2018 | CNY | 0.707 | 0.707 | 0.697 | 0.702 | 0.702 | -0.005 (-0.71%) | 2,975,900 |
16 Jul 2018 | CNY | 0.709 | 0.712 | 0.704 | 0.707 | 0.707 | -0.001 (-0.14%) | 2,215,300 |
13 Jul 2018 | CNY | 0.71 | 0.711 | 0.706 | 0.708 | 0.708 | -0.002 (-0.28%) | 1,643,500 |
12 Jul 2018 | CNY | 0.693 | 0.715 | 0.69 | 0.71 | 0.71 | +0.019 (+2.75%) | 8,986,000 |
11 Jul 2018 | CNY | 0.707 | 0.707 | 0.683 | 0.691 | 0.691 | -0.019 (-2.68%) | 4,891,600 |
10 Jul 2018 | CNY | 0.712 | 0.714 | 0.708 | 0.71 | 0.71 | -0.002 (-0.28%) | 872,700 |
9 Jul 2018 | CNY | 0.697 | 0.712 | 0.697 | 0.712 | 0.712 | +0.014 (+2.01%) | 3,336,900 |
6 Jul 2018 | CNY | 0.695 | 0.709 | 0.683 | 0.698 | 0.698 | +0.003 (+0.43%) | 5,041,100 |
5 Jul 2018 | CNY | 0.704 | 0.712 | 0.694 | 0.695 | 0.695 | -0.008 (-1.14%) | 2,266,500 |