Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 0.686 | 0.696 | 0.685 | 0.693 | 0.693 | +0.005 (+0.73%) | 3,373,500 |
3 Sep 2018 | CNY | 0.688 | 0.689 | 0.682 | 0.688 | 0.688 | 0.0 (0.0%) | 2,540,400 |
31 Aug 2018 | CNY | 0.687 | 0.693 | 0.686 | 0.688 | 0.688 | 0.0 (0.0%) | 2,579,400 |
30 Aug 2018 | CNY | 0.697 | 0.697 | 0.687 | 0.688 | 0.688 | -0.009 (-1.29%) | 2,500,900 |
29 Aug 2018 | CNY | 0.699 | 0.7 | 0.695 | 0.697 | 0.697 | -0.005 (-0.71%) | 672,500 |
28 Aug 2018 | CNY | 0.705 | 0.706 | 0.7 | 0.702 | 0.702 | -0.003 (-0.43%) | 3,160,600 |
27 Aug 2018 | CNY | 0.697 | 0.707 | 0.697 | 0.705 | 0.705 | +0.008 (+1.15%) | 2,468,200 |
24 Aug 2018 | CNY | 0.691 | 0.702 | 0.687 | 0.697 | 0.697 | +0.005 (+0.72%) | 2,648,700 |
23 Aug 2018 | CNY | 0.688 | 0.697 | 0.685 | 0.692 | 0.692 | +0.003 (+0.44%) | 2,268,000 |
22 Aug 2018 | CNY | 0.69 | 0.69 | 0.687 | 0.689 | 0.689 | -0.003 (-0.43%) | 614,200 |
21 Aug 2018 | CNY | 0.685 | 0.695 | 0.685 | 0.692 | 0.692 | +0.006 (+0.87%) | 1,739,600 |
20 Aug 2018 | CNY | 0.677 | 0.687 | 0.676 | 0.686 | 0.686 | +0.01 (+1.48%) | 2,017,600 |
17 Aug 2018 | CNY | 0.682 | 0.69 | 0.675 | 0.676 | 0.676 | -0.005 (-0.73%) | 1,823,900 |
16 Aug 2018 | CNY | 0.676 | 0.692 | 0.667 | 0.681 | 0.681 | +0.004 (+0.59%) | 3,962,700 |
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 |