Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2018 | CNY | 1.74 | 1.748 | 1.74 | 1.748 | 1.748 | +0.018 (+1.04%) | 1,583,000 |
17 Jul 2018 | CNY | 1.739 | 1.741 | 1.728 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,363,500 |
16 Jul 2018 | CNY | 1.745 | 1.745 | 1.739 | 1.74 | 1.74 | 0.0 (0.0%) | 904,100 |
13 Jul 2018 | CNY | 1.745 | 1.754 | 1.725 | 1.74 | 1.74 | -0.001 (-0.06%) | 2,310,400 |
12 Jul 2018 | CNY | 1.729 | 1.742 | 1.709 | 1.741 | 1.741 | +0.012 (+0.69%) | 2,012,400 |
11 Jul 2018 | CNY | 1.704 | 1.731 | 1.704 | 1.729 | 1.729 | +0.003 (+0.17%) | 3,163,700 |
10 Jul 2018 | CNY | 1.723 | 1.728 | 1.722 | 1.726 | 1.726 | +0.008 (+0.47%) | 2,307,900 |
9 Jul 2018 | CNY | 1.712 | 1.72 | 1.711 | 1.718 | 1.718 | +0.016 (+0.94%) | 2,075,400 |
6 Jul 2018 | CNY | 1.699 | 1.708 | 1.697 | 1.702 | 1.702 | +0.015 (+0.89%) | 990,450 |
5 Jul 2018 | CNY | 1.667 | 1.698 | 1.663 | 1.687 | 1.687 | +0.016 (+0.96%) | 1,563,800 |
4 Jul 2018 | CNY | 1.678 | 1.678 | 1.665 | 1.671 | 1.671 | -0.018 (-1.07%) | 673,300 |
3 Jul 2018 | CNY | 1.677 | 1.69 | 1.677 | 1.689 | 1.689 | +0.029 (+1.75%) | 2,393,200 |
2 Jul 2018 | CNY | 1.675 | 1.685 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,259,600 |
29 Jun 2018 | CNY | 1.655 | 1.683 | 1.654 | 1.67 | 1.67 | +0.03 (+1.83%) | 1,161,400 |
28 Jun 2018 | CNY | 1.637 | 1.655 | 1.637 | 1.64 | 1.64 | -0.007 (-0.43%) | 1,326,000 |
27 Jun 2018 | CNY | 1.657 | 1.667 | 1.641 | 1.647 | 1.647 | -0.014 (-0.84%) | 2,195,000 |
26 Jun 2018 | CNY | 1.662 | 1.662 | 1.644 | 1.661 | 1.661 | -0.017 (-1.01%) | 1,315,700 |
25 Jun 2018 | CNY | 1.664 | 1.69 | 1.659 | 1.678 | 1.678 | +0.014 (+0.84%) | 1,314,200 |
22 Jun 2018 | CNY | 1.66 | 1.667 | 1.647 | 1.664 | 1.664 | -0.009 (-0.54%) | 1,262,600 |
21 Jun 2018 | CNY | 1.658 | 1.676 | 1.658 | 1.673 | 1.673 | +0.019 (+1.15%) | 1,310,300 |
20 Jun 2018 | CNY | 1.635 | 1.658 | 1.635 | 1.654 | 1.654 | +0.016 (+0.98%) | 2,006,900 |
19 Jun 2018 | CNY | 1.668 | 1.668 | 1.635 | 1.638 | 1.638 | -0.035 (-2.09%) | 1,563,400 |
15 Jun 2018 | CNY | 1.662 | 1.675 | 1.662 | 1.673 | 1.673 | +0.013 (+0.78%) | 998,100 |
14 Jun 2018 | CNY | 1.668 | 1.668 | 1.659 | 1.66 | 1.66 | -0.011 (-0.66%) | 1,261,900 |
13 Jun 2018 | CNY | 1.667 | 1.675 | 1.664 | 1.671 | 1.671 | +0.003 (+0.18%) | 1,047,500 |
12 Jun 2018 | CNY | 1.657 | 1.67 | 1.654 | 1.668 | 1.668 | +0.011 (+0.66%) | 1,172,400 |
11 Jun 2018 | CNY | 1.645 | 1.657 | 1.645 | 1.657 | 1.657 | +0.014 (+0.85%) | 1,453,900 |
8 Jun 2018 | CNY | 1.648 | 1.648 | 1.632 | 1.643 | 1.643 | -0.005 (-0.30%) | 1,378,600 |
7 Jun 2018 | CNY | 1.646 | 1.65 | 1.645 | 1.648 | 1.648 | +0.012 (+0.73%) | 1,324,400 |
6 Jun 2018 | CNY | 1.639 | 1.642 | 1.636 | 1.636 | 1.636 | -0.003 (-0.18%) | 657,500 |