Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | CNY | 0.838 | 0.848 | 0.835 | 0.845 | 0.845 | +0.011 (+1.32%) | 2,935,900 |
17 Apr 2018 | CNY | 0.834 | 0.851 | 0.832 | 0.834 | 0.834 | +0.001 (+0.12%) | 6,566,900 |
16 Apr 2018 | CNY | 0.851 | 0.851 | 0.833 | 0.833 | 0.833 | -0.019 (-2.23%) | 3,437,900 |
13 Apr 2018 | CNY | 0.86 | 0.867 | 0.852 | 0.852 | 0.852 | -0.009 (-1.05%) | 1,476,500 |
12 Apr 2018 | CNY | 0.87 | 0.875 | 0.86 | 0.861 | 0.861 | -0.006 (-0.69%) | 4,159,400 |
11 Apr 2018 | CNY | 0.867 | 0.873 | 0.865 | 0.867 | 0.867 | -0.005 (-0.57%) | 2,056,700 |
10 Apr 2018 | CNY | 0.857 | 0.875 | 0.857 | 0.872 | 0.872 | +0.016 (+1.87%) | 12,177,000 |
9 Apr 2018 | CNY | 0.852 | 0.86 | 0.845 | 0.856 | 0.856 | +0.004 (+0.47%) | 3,755,700 |
4 Apr 2018 | CNY | 0.862 | 0.872 | 0.852 | 0.852 | 0.852 | -0.009 (-1.05%) | 2,982,600 |
3 Apr 2018 | CNY | 0.856 | 0.867 | 0.846 | 0.861 | 0.861 | -0.001 (-0.12%) | 7,768,400 |
2 Apr 2018 | CNY | 0.854 | 0.875 | 0.851 | 0.862 | 0.862 | +0.012 (+1.41%) | 6,679,909 |
30 Mar 2018 | CNY | 0.85 | 0.853 | 0.845 | 0.85 | 0.85 | +0.004 (+0.47%) | 3,839,700 |
29 Mar 2018 | CNY | 0.83 | 0.85 | 0.828 | 0.846 | 0.846 | +0.019 (+2.30%) | 7,127,500 |
28 Mar 2018 | CNY | 0.83 | 0.84 | 0.826 | 0.827 | 0.827 | -0.01 (-1.19%) | 5,385,100 |
27 Mar 2018 | CNY | 0.829 | 0.841 | 0.829 | 0.837 | 0.837 | +0.012 (+1.45%) | 4,238,100 |
26 Mar 2018 | CNY | 0.81 | 0.826 | 0.805 | 0.825 | 0.825 | +0.005 (+0.61%) | 3,446,000 |
23 Mar 2018 | CNY | 0.847 | 0.847 | 0.805 | 0.82 | 0.82 | -0.048 (-5.53%) | 15,275,000 |
22 Mar 2018 | CNY | 0.869 | 0.88 | 0.865 | 0.868 | 0.868 | 0.0 (0.0%) | 6,552,609 |
21 Mar 2018 | CNY | 0.866 | 0.888 | 0.866 | 0.868 | 0.868 | +0.003 (+0.35%) | 6,744,000 |
20 Mar 2018 | CNY | 0.864 | 0.867 | 0.857 | 0.865 | 0.865 | -0.001 (-0.12%) | 3,405,500 |
19 Mar 2018 | CNY | 0.866 | 0.872 | 0.859 | 0.866 | 0.866 | 0.0 (0.0%) | 3,034,300 |
16 Mar 2018 | CNY | 0.875 | 0.88 | 0.866 | 0.866 | 0.866 | -0.009 (-1.03%) | 3,033,700 |
15 Mar 2018 | CNY | 0.877 | 0.881 | 0.87 | 0.875 | 0.875 | -0.004 (-0.46%) | 4,214,100 |
14 Mar 2018 | CNY | 0.883 | 0.888 | 0.878 | 0.879 | 0.879 | -0.008 (-0.90%) | 2,238,900 |
13 Mar 2018 | CNY | 0.901 | 0.901 | 0.886 | 0.887 | 0.887 | -0.014 (-1.55%) | 2,195,300 |
12 Mar 2018 | CNY | 0.889 | 0.905 | 0.889 | 0.901 | 0.901 | +0.013 (+1.46%) | 5,790,000 |
9 Mar 2018 | CNY | 0.873 | 0.889 | 0.872 | 0.888 | 0.888 | +0.017 (+1.95%) | 8,734,600 |
8 Mar 2018 | CNY | 0.871 | 0.874 | 0.869 | 0.871 | 0.871 | +0.002 (+0.23%) | 1,638,200 |
7 Mar 2018 | CNY | 0.879 | 0.884 | 0.866 | 0.869 | 0.869 | -0.01 (-1.14%) | 3,355,300 |
6 Mar 2018 | CNY | 0.863 | 0.883 | 0.863 | 0.879 | 0.879 | +0.018 (+2.09%) | 3,696,000 |