Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2018 | CNY | 1.633 | 1.645 | 1.632 | 1.639 | 1.639 | +0.01 (+0.61%) | 602,100 |
4 Jun 2018 | CNY | 1.617 | 1.631 | 1.617 | 1.629 | 1.629 | +0.022 (+1.37%) | 1,085,600 |
1 Jun 2018 | CNY | 1.614 | 1.614 | 1.601 | 1.607 | 1.607 | -0.007 (-0.43%) | 545,600 |
31 May 2018 | CNY | 1.612 | 1.616 | 1.61 | 1.614 | 1.614 | +0.017 (+1.06%) | 413,600 |
30 May 2018 | CNY | 1.614 | 1.614 | 1.558 | 1.597 | 1.597 | -0.021 (-1.30%) | 2,354,600 |
29 May 2018 | CNY | 1.628 | 1.628 | 1.615 | 1.618 | 1.618 | -0.01 (-0.61%) | 229,400 |
28 May 2018 | CNY | 1.624 | 1.63 | 1.621 | 1.628 | 1.628 | +0.007 (+0.43%) | 681,100 |
25 May 2018 | CNY | 1.623 | 1.623 | 1.615 | 1.621 | 1.621 | +0.001 (+0.06%) | 1,512,300 |
24 May 2018 | CNY | 1.614 | 1.621 | 1.614 | 1.62 | 1.62 | +0.008 (+0.50%) | 1,995,300 |
23 May 2018 | CNY | 1.622 | 1.622 | 1.611 | 1.612 | 1.612 | -0.011 (-0.68%) | 1,572,900 |
22 May 2018 | CNY | 1.625 | 1.627 | 1.62 | 1.623 | 1.623 | -0.005 (-0.31%) | 516,300 |
21 May 2018 | CNY | 1.605 | 1.629 | 1.605 | 1.628 | 1.628 | +0.028 (+1.75%) | 911,800 |
18 May 2018 | CNY | 1.6 | 1.604 | 1.6 | 1.6 | 1.6 | +0.001 (+0.06%) | 557,400 |
17 May 2018 | CNY | 1.597 | 1.602 | 1.597 | 1.599 | 1.599 | +0.004 (+0.25%) | 400,000 |
16 May 2018 | CNY | 1.59 | 1.598 | 1.59 | 1.595 | 1.595 | -0.003 (-0.19%) | 822,000 |
15 May 2018 | CNY | 1.606 | 1.606 | 1.597 | 1.598 | 1.598 | -0.009 (-0.56%) | 885,900 |
14 May 2018 | CNY | 1.596 | 1.608 | 1.596 | 1.607 | 1.607 | +0.011 (+0.69%) | 1,563,800 |
11 May 2018 | CNY | 1.599 | 1.601 | 1.594 | 1.596 | 1.596 | +0.009 (+0.57%) | 1,012,600 |
10 May 2018 | CNY | 1.589 | 1.589 | 1.584 | 1.587 | 1.587 | +0.014 (+0.89%) | 808,800 |
9 May 2018 | CNY | 1.584 | 1.584 | 1.572 | 1.573 | 1.573 | -0.001 (-0.06%) | 697,000 |
8 May 2018 | CNY | 1.575 | 1.579 | 1.573 | 1.574 | 1.574 | -0.001 (-0.06%) | 1,799,200 |
7 May 2018 | CNY | 1.569 | 1.575 | 1.569 | 1.575 | 1.575 | +0.014 (+0.90%) | 1,334,700 |
4 May 2018 | CNY | 1.562 | 1.566 | 1.556 | 1.561 | 1.561 | +0.001 (+0.06%) | 1,533,000 |
3 May 2018 | CNY | 1.565 | 1.565 | 1.556 | 1.56 | 1.56 | -0.005 (-0.32%) | 709,500 |
2 May 2018 | CNY | 1.56 | 1.567 | 1.557 | 1.565 | 1.565 | -0.006 (-0.38%) | 614,700 |
27 Apr 2018 | CNY | 1.559 | 1.573 | 1.552 | 1.571 | 1.571 | +0.028 (+1.81%) | 926,400 |
26 Apr 2018 | CNY | 1.546 | 1.557 | 1.542 | 1.543 | 1.543 | -0.001 (-0.06%) | 815,400 |
25 Apr 2018 | CNY | 1.555 | 1.555 | 1.54 | 1.544 | 1.544 | -0.02 (-1.28%) | 919,100 |
24 Apr 2018 | CNY | 1.556 | 1.565 | 1.556 | 1.564 | 1.564 | +0.008 (+0.51%) | 262,300 |
23 Apr 2018 | CNY | 1.568 | 1.568 | 1.554 | 1.556 | 1.556 | -0.011 (-0.70%) | 1,092,100 |