Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Jul 2018 | CNY | 0.71 | 0.71 | 0.701 | 0.703 | 0.703 | -0.008 (-1.13%) | 5,182,000 |
3 Jul 2018 | CNY | 0.703 | 0.712 | 0.698 | 0.711 | 0.711 | +0.009 (+1.28%) | 2,543,300 |
2 Jul 2018 | CNY | 0.725 | 0.725 | 0.696 | 0.702 | 0.702 | -0.017 (-2.36%) | 2,204,600 |
29 Jun 2018 | CNY | 0.703 | 0.723 | 0.702 | 0.719 | 0.719 | +0.015 (+2.13%) | 5,344,900 |
28 Jun 2018 | CNY | 0.696 | 0.72 | 0.696 | 0.704 | 0.704 | +0.008 (+1.15%) | 6,545,300 |
27 Jun 2018 | CNY | 0.701 | 0.702 | 0.692 | 0.696 | 0.696 | -0.005 (-0.71%) | 938,900 |
26 Jun 2018 | CNY | 0.694 | 0.704 | 0.685 | 0.701 | 0.701 | +0.005 (+0.72%) | 2,173,100 |
25 Jun 2018 | CNY | 0.708 | 0.709 | 0.695 | 0.696 | 0.696 | -0.006 (-0.85%) | 5,422,200 |
22 Jun 2018 | CNY | 0.694 | 0.703 | 0.686 | 0.702 | 0.702 | +0.008 (+1.15%) | 4,569,700 |
21 Jun 2018 | CNY | 0.717 | 0.719 | 0.692 | 0.694 | 0.694 | -0.023 (-3.21%) | 5,156,700 |
20 Jun 2018 | CNY | 0.715 | 0.722 | 0.704 | 0.717 | 0.717 | -0.001 (-0.14%) | 3,982,600 |
19 Jun 2018 | CNY | 0.77 | 0.77 | 0.707 | 0.718 | 0.718 | -0.054 (-6.99%) | 7,936,000 |
15 Jun 2018 | CNY | 0.781 | 0.783 | 0.771 | 0.772 | 0.772 | -0.009 (-1.15%) | 2,419,000 |
14 Jun 2018 | CNY | 0.774 | 0.785 | 0.774 | 0.781 | 0.781 | +0.005 (+0.64%) | 3,781,433 |
13 Jun 2018 | CNY | 0.788 | 0.788 | 0.776 | 0.776 | 0.776 | -0.014 (-1.77%) | 3,424,300 |
12 Jun 2018 | CNY | 0.787 | 0.791 | 0.779 | 0.79 | 0.79 | +0.004 (+0.51%) | 2,862,500 |
11 Jun 2018 | CNY | 0.784 | 0.791 | 0.78 | 0.786 | 0.786 | +0.002 (+0.26%) | 7,301,800 |
8 Jun 2018 | CNY | 0.8 | 0.8 | 0.779 | 0.784 | 0.784 | -0.018 (-2.24%) | 7,384,200 |