Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | CNY | 0.941 | 0.944 | 0.927 | 0.928 | 0.928 | -0.015 (-1.59%) | 7,918,000 |
12 Jan 2018 | CNY | 0.945 | 0.954 | 0.942 | 0.943 | 0.943 | -0.002 (-0.21%) | 2,076,100 |
11 Jan 2018 | CNY | 0.95 | 0.95 | 0.941 | 0.945 | 0.945 | -0.004 (-0.42%) | 7,190,000 |
10 Jan 2018 | CNY | 0.953 | 0.96 | 0.942 | 0.949 | 0.949 | -0.003 (-0.32%) | 8,298,800 |
9 Jan 2018 | CNY | 0.958 | 0.963 | 0.949 | 0.952 | 0.952 | -0.006 (-0.63%) | 6,093,800 |
8 Jan 2018 | CNY | 0.935 | 0.973 | 0.935 | 0.958 | 0.958 | +0.019 (+2.02%) | 16,207,700 |
5 Jan 2018 | CNY | 0.935 | 0.947 | 0.932 | 0.939 | 0.939 | +0.003 (+0.32%) | 6,519,699 |
4 Jan 2018 | CNY | 0.939 | 0.939 | 0.93 | 0.936 | 0.936 | -0.002 (-0.21%) | 2,594,600 |
3 Jan 2018 | CNY | 0.923 | 0.942 | 0.923 | 0.938 | 0.938 | +0.015 (+1.63%) | 6,571,300 |
2 Jan 2018 | CNY | 0.914 | 0.927 | 0.913 | 0.923 | 0.923 | +0.01 (+1.10%) | 5,978,300 |
29 Dec 2017 | CNY | 0.911 | 0.914 | 0.908 | 0.913 | 0.913 | +0.002 (+0.22%) | 4,607,500 |
28 Dec 2017 | CNY | 0.908 | 0.923 | 0.901 | 0.911 | 0.911 | +0.005 (+0.55%) | 5,924,100 |
27 Dec 2017 | CNY | 0.913 | 0.916 | 0.903 | 0.906 | 0.906 | -0.008 (-0.88%) | 3,765,400 |
26 Dec 2017 | CNY | 0.908 | 0.917 | 0.907 | 0.914 | 0.914 | +0.007 (+0.77%) | 5,467,700 |
25 Dec 2017 | CNY | 0.922 | 0.923 | 0.907 | 0.907 | 0.907 | -0.015 (-1.63%) | 4,474,800 |
22 Dec 2017 | CNY | 0.928 | 0.93 | 0.921 | 0.922 | 0.922 | -0.007 (-0.75%) | 3,546,800 |
21 Dec 2017 | CNY | 0.925 | 0.935 | 0.916 | 0.929 | 0.929 | +0.006 (+0.65%) | 8,214,000 |
20 Dec 2017 | CNY | 0.94 | 0.94 | 0.92 | 0.923 | 0.923 | -0.016 (-1.70%) | 13,644,300 |
19 Dec 2017 | CNY | 0.934 | 0.94 | 0.934 | 0.939 | 0.939 | +0.006 (+0.64%) | 3,632,200 |
18 Dec 2017 | CNY | 0.939 | 0.944 | 0.93 | 0.933 | 0.933 | -0.006 (-0.64%) | 5,776,600 |
15 Dec 2017 | CNY | 0.945 | 0.946 | 0.935 | 0.939 | 0.939 | -0.007 (-0.74%) | 8,688,100 |
14 Dec 2017 | CNY | 0.962 | 0.962 | 0.945 | 0.946 | 0.946 | -0.015 (-1.56%) | 6,338,400 |
13 Dec 2017 | CNY | 0.961 | 0.963 | 0.954 | 0.961 | 0.961 | +0.003 (+0.31%) | 4,609,402 |
12 Dec 2017 | CNY | 0.977 | 0.977 | 0.958 | 0.958 | 0.958 | -0.019 (-1.94%) | 10,792,800 |
11 Dec 2017 | CNY | 0.974 | 0.978 | 0.971 | 0.977 | 0.977 | +0.002 (+0.21%) | 9,154,000 |
8 Dec 2017 | CNY | 0.977 | 0.981 | 0.973 | 0.975 | 0.975 | -0.002 (-0.20%) | 6,803,600 |
7 Dec 2017 | CNY | 0.988 | 0.988 | 0.975 | 0.977 | 0.977 | -0.014 (-1.41%) | 5,875,500 |
6 Dec 2017 | CNY | 0.989 | 0.991 | 0.979 | 0.991 | 0.991 | +0.001 (+0.10%) | 3,316,300 |
5 Dec 2017 | CNY | 0.979 | 0.994 | 0.979 | 0.99 | 0.99 | +0.012 (+1.23%) | 11,143,300 |
4 Dec 2017 | CNY | 0.987 | 0.988 | 0.976 | 0.978 | 0.978 | -0.01 (-1.01%) | 6,562,600 |