Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2018 | CNY | 0.862 | 0.866 | 0.859 | 0.861 | 0.861 | -0.001 (-0.12%) | 3,243,600 |
2 Mar 2018 | CNY | 0.867 | 0.871 | 0.861 | 0.862 | 0.862 | -0.007 (-0.81%) | 3,695,100 |
1 Mar 2018 | CNY | 0.865 | 0.871 | 0.86 | 0.869 | 0.869 | +0.002 (+0.23%) | 2,539,200 |
28 Feb 2018 | CNY | 0.867 | 0.878 | 0.856 | 0.867 | 0.867 | -0.005 (-0.57%) | 7,039,700 |
27 Feb 2018 | CNY | 0.884 | 0.884 | 0.87 | 0.872 | 0.872 | -0.011 (-1.25%) | 3,054,209 |
26 Feb 2018 | CNY | 0.862 | 0.887 | 0.859 | 0.883 | 0.883 | +0.022 (+2.56%) | 5,821,700 |
23 Feb 2018 | CNY | 0.857 | 0.867 | 0.854 | 0.861 | 0.861 | +0.004 (+0.47%) | 5,999,700 |
22 Feb 2018 | CNY | 0.854 | 0.862 | 0.851 | 0.857 | 0.857 | +0.009 (+1.06%) | 5,919,201 |
14 Feb 2018 | CNY | 0.85 | 0.85 | 0.838 | 0.848 | 0.848 | -0.002 (-0.24%) | 4,125,900 |
13 Feb 2018 | CNY | 0.845 | 0.863 | 0.845 | 0.85 | 0.85 | +0.011 (+1.31%) | 4,758,401 |
12 Feb 2018 | CNY | 0.852 | 0.852 | 0.839 | 0.839 | 0.839 | -0.004 (-0.47%) | 5,268,200 |
9 Feb 2018 | CNY | 0.9 | 0.9 | 0.83 | 0.843 | 0.843 | -0.068 (-7.46%) | 15,242,800 |
8 Feb 2018 | CNY | 0.916 | 0.922 | 0.904 | 0.911 | 0.911 | -0.005 (-0.55%) | 6,412,100 |
7 Feb 2018 | CNY | 0.941 | 0.95 | 0.914 | 0.916 | 0.916 | -0.011 (-1.19%) | 9,072,000 |
6 Feb 2018 | CNY | 0.959 | 0.962 | 0.926 | 0.927 | 0.927 | -0.044 (-4.53%) | 21,527,400 |
5 Feb 2018 | CNY | 0.96 | 0.976 | 0.95 | 0.971 | 0.971 | +0.004 (+0.41%) | 15,668,600 |
2 Feb 2018 | CNY | 0.969 | 0.969 | 0.949 | 0.967 | 0.967 | -0.002 (-0.21%) | 4,327,400 |
1 Feb 2018 | CNY | 0.979 | 0.985 | 0.96 | 0.969 | 0.969 | -0.011 (-1.12%) | 9,774,100 |
31 Jan 2018 | CNY | 0.998 | 0.998 | 0.973 | 0.98 | 0.98 | -0.021 (-2.10%) | 7,326,800 |
30 Jan 2018 | CNY | 1.015 | 1.019 | 0.999 | 1.001 | 1.001 | -0.014 (-1.38%) | 5,144,900 |
29 Jan 2018 | CNY | 1.034 | 1.039 | 1.012 | 1.015 | 1.015 | -0.017 (-1.65%) | 3,833,500 |
26 Jan 2018 | CNY | 1.03 | 1.042 | 1.028 | 1.032 | 1.032 | +0.001 (+0.10%) | 8,002,000 |
25 Jan 2018 | CNY | 1.047 | 1.052 | 1.03 | 1.031 | 1.031 | -0.021 (-2.00%) | 6,440,900 |
24 Jan 2018 | CNY | 1.018 | 1.055 | 1.009 | 1.052 | 1.052 | +0.038 (+3.75%) | 18,920,200 |
23 Jan 2018 | CNY | 1.007 | 1.023 | 1.005 | 1.014 | 1.014 | +0.004 (+0.40%) | 8,039,100 |
22 Jan 2018 | CNY | 1.011 | 1.019 | 0.998 | 1.01 | 1.01 | -0.001 (-0.10%) | 3,688,500 |
19 Jan 2018 | CNY | 0.987 | 1.028 | 0.986 | 1.011 | 1.011 | +0.025 (+2.54%) | 14,867,201 |
18 Jan 2018 | CNY | 0.98 | 0.997 | 0.978 | 0.986 | 0.986 | +0.006 (+0.61%) | 8,259,601 |
17 Jan 2018 | CNY | 0.952 | 1.003 | 0.952 | 0.98 | 0.98 | +0.03 (+3.16%) | 23,712,659 |
16 Jan 2018 | CNY | 0.928 | 0.95 | 0.924 | 0.95 | 0.95 | +0.022 (+2.37%) | 7,479,200 |