Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | CNY | 1.596 | 1.596 | 1.583 | 1.589 | 1.589 | -0.007 (-0.44%) | 895,500 |
6 Mar 2018 | CNY | 1.599 | 1.6 | 1.594 | 1.596 | 1.596 | +0.017 (+1.08%) | 819,900 |
5 Mar 2018 | CNY | 1.58 | 1.582 | 1.576 | 1.579 | 1.579 | +0.003 (+0.19%) | 671,500 |
2 Mar 2018 | CNY | 1.582 | 1.583 | 1.575 | 1.576 | 1.576 | -0.026 (-1.62%) | 954,700 |
1 Mar 2018 | CNY | 1.613 | 1.613 | 1.585 | 1.602 | 1.602 | -0.021 (-1.29%) | 2,064,000 |
28 Feb 2018 | CNY | 1.613 | 1.623 | 1.607 | 1.623 | 1.623 | -0.012 (-0.73%) | 991,200 |
27 Feb 2018 | CNY | 1.64 | 1.642 | 1.63 | 1.635 | 1.635 | +0.013 (+0.80%) | 1,230,200 |
26 Feb 2018 | CNY | 1.61 | 1.624 | 1.609 | 1.622 | 1.622 | +0.034 (+2.14%) | 867,100 |
23 Feb 2018 | CNY | 1.577 | 1.589 | 1.577 | 1.588 | 1.588 | +0.011 (+0.70%) | 1,069,100 |
22 Feb 2018 | CNY | 1.585 | 1.585 | 1.571 | 1.577 | 1.577 | +0.013 (+0.83%) | 910,000 |
14 Feb 2018 | CNY | 1.56 | 1.57 | 1.556 | 1.564 | 1.564 | +0.009 (+0.58%) | 927,400 |
13 Feb 2018 | CNY | 1.548 | 1.565 | 1.548 | 1.555 | 1.555 | +0.022 (+1.44%) | 1,376,000 |
12 Feb 2018 | CNY | 1.53 | 1.535 | 1.517 | 1.533 | 1.533 | +0.02 (+1.32%) | 2,629,500 |
9 Feb 2018 | CNY | 1.512 | 1.55 | 1.503 | 1.513 | 1.513 | -0.049 (-3.14%) | 8,984,001 |
8 Feb 2018 | CNY | 1.543 | 1.57 | 1.525 | 1.562 | 1.562 | +0.019 (+1.23%) | 3,209,100 |
7 Feb 2018 | CNY | 1.551 | 1.56 | 1.54 | 1.543 | 1.543 | +0.025 (+1.65%) | 3,832,500 |
6 Feb 2018 | CNY | 1.557 | 1.557 | 1.509 | 1.518 | 1.518 | -0.093 (-5.77%) | 11,758,440 |
5 Feb 2018 | CNY | 1.613 | 1.617 | 1.606 | 1.611 | 1.611 | -0.045 (-2.72%) | 4,151,040 |
2 Feb 2018 | CNY | 1.667 | 1.667 | 1.656 | 1.656 | 1.656 | -0.014 (-0.84%) | 981,500 |
1 Feb 2018 | CNY | 1.665 | 1.676 | 1.665 | 1.67 | 1.67 | +0.004 (+0.24%) | 1,653,900 |
31 Jan 2018 | CNY | 1.67 | 1.67 | 1.657 | 1.666 | 1.666 | -0.016 (-0.95%) | 1,247,300 |
30 Jan 2018 | CNY | 1.68 | 1.688 | 1.68 | 1.682 | 1.682 | -0.014 (-0.83%) | 1,387,200 |
29 Jan 2018 | CNY | 1.692 | 1.7 | 1.692 | 1.696 | 1.696 | +0.012 (+0.71%) | 2,798,700 |
26 Jan 2018 | CNY | 1.685 | 1.685 | 1.682 | 1.684 | 1.684 | 0.0 (0.0%) | 1,454,400 |
25 Jan 2018 | CNY | 1.684 | 1.689 | 1.68 | 1.684 | 1.684 | -0.008 (-0.47%) | 1,652,100 |
24 Jan 2018 | CNY | 1.693 | 1.697 | 1.689 | 1.692 | 1.692 | 0.0 (0.0%) | 1,165,700 |
23 Jan 2018 | CNY | 1.68 | 1.697 | 1.68 | 1.692 | 1.692 | +0.018 (+1.08%) | 1,367,100 |
22 Jan 2018 | CNY | 1.67 | 1.677 | 1.67 | 1.674 | 1.674 | +0.006 (+0.36%) | 1,052,800 |
19 Jan 2018 | CNY | 1.677 | 1.678 | 1.667 | 1.668 | 1.668 | -0.013 (-0.77%) | 2,092,200 |
18 Jan 2018 | CNY | 1.678 | 1.689 | 1.678 | 1.681 | 1.681 | +0.012 (+0.72%) | 1,865,300 |