Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | CNY | 1.075 | 1.089 | 1.075 | 1.085 | 1.085 | +0.01 (+0.93%) | 10,047,100 |
31 Aug 2017 | CNY | 1.064 | 1.081 | 1.064 | 1.075 | 1.075 | +0.01 (+0.94%) | 14,889,000 |
30 Aug 2017 | CNY | 1.063 | 1.09 | 1.063 | 1.065 | 1.065 | +0.002 (+0.19%) | 22,505,300 |
29 Aug 2017 | CNY | 1.07 | 1.077 | 1.061 | 1.063 | 1.063 | -0.012 (-1.12%) | 14,208,200 |
28 Aug 2017 | CNY | 1.017 | 1.083 | 1.017 | 1.075 | 1.075 | +0.06 (+5.91%) | 110,728,600 |
25 Aug 2017 | CNY | 0.989 | 1.017 | 0.986 | 1.015 | 1.015 | +0.025 (+2.53%) | 19,836,500 |
24 Aug 2017 | CNY | 1.001 | 1.003 | 0.989 | 0.99 | 0.99 | -0.012 (-1.20%) | 7,185,600 |
23 Aug 2017 | CNY | 0.995 | 1.013 | 0.991 | 1.002 | 1.002 | +0.008 (+0.80%) | 10,288,700 |
22 Aug 2017 | CNY | 0.996 | 1.002 | 0.991 | 0.994 | 0.994 | -0.002 (-0.20%) | 4,114,500 |
21 Aug 2017 | CNY | 0.991 | 0.997 | 0.991 | 0.996 | 0.996 | +0.005 (+0.50%) | 3,154,900 |
18 Aug 2017 | CNY | 0.998 | 0.998 | 0.991 | 0.991 | 0.991 | -0.009 (-0.90%) | 8,438,200 |
17 Aug 2017 | CNY | 0.994 | 1.001 | 0.991 | 1 | 1 | +0.006 (+0.60%) | 4,175,900 |
16 Aug 2017 | CNY | 0.988 | 0.997 | 0.987 | 0.994 | 0.994 | +0.003 (+0.30%) | 3,691,800 |
15 Aug 2017 | CNY | 0.993 | 0.999 | 0.987 | 0.991 | 0.991 | -0.004 (-0.40%) | 3,166,400 |
14 Aug 2017 | CNY | 0.981 | 0.997 | 0.978 | 0.995 | 0.995 | +0.016 (+1.63%) | 8,639,900 |
11 Aug 2017 | CNY | 1.002 | 1.002 | 0.978 | 0.979 | 0.979 | -0.026 (-2.59%) | 17,394,400 |
10 Aug 2017 | CNY | 1.004 | 1.015 | 0.997 | 1.005 | 1.005 | 0.0 (0.0%) | 20,784,900 |
9 Aug 2017 | CNY | 1.013 | 1.013 | 1.004 | 1.005 | 1.005 | -0.012 (-1.18%) | 8,685,400 |
8 Aug 2017 | CNY | 1.012 | 1.026 | 1.004 | 1.017 | 1.017 | +0.004 (+0.39%) | 6,754,600 |
7 Aug 2017 | CNY | 1.021 | 1.022 | 1.009 | 1.013 | 1.013 | -0.012 (-1.17%) | 8,433,700 |
4 Aug 2017 | CNY | 1.018 | 1.042 | 1.015 | 1.025 | 1.025 | +0.003 (+0.29%) | 29,014,100 |
3 Aug 2017 | CNY | 1.027 | 1.034 | 1.017 | 1.022 | 1.022 | -0.006 (-0.58%) | 9,259,300 |
2 Aug 2017 | CNY | 1.02 | 1.04 | 1.017 | 1.028 | 1.028 | +0.01 (+0.98%) | 35,200,000 |
1 Aug 2017 | CNY | 1.007 | 1.03 | 1.007 | 1.018 | 1.018 | +0.011 (+1.09%) | 28,632,600 |
31 Jul 2017 | CNY | 1 | 1.015 | 0.995 | 1.007 | 1.007 | +0.006 (+0.60%) | 7,422,300 |
28 Jul 2017 | CNY | 1.003 | 1.009 | 1.001 | 1.001 | 1.001 | -0.009 (-0.89%) | 3,062,700 |
27 Jul 2017 | CNY | 1.001 | 1.015 | 0.99 | 1.01 | 1.01 | +0.006 (+0.60%) | 13,256,600 |
26 Jul 2017 | CNY | 1 | 1.006 | 0.994 | 1.004 | 1.004 | +0.005 (+0.50%) | 10,161,200 |
25 Jul 2017 | CNY | 1.006 | 1.008 | 0.996 | 0.999 | 0.999 | -0.01 (-0.99%) | 8,188,500 |
24 Jul 2017 | CNY | 1.002 | 1.016 | 1.002 | 1.009 | 1.009 | +0.003 (+0.30%) | 8,838,500 |