Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | CNY | 1.661 | 1.68 | 1.661 | 1.669 | 1.669 | -0.012 (-0.71%) | 2,192,900 |
16 Jan 2018 | CNY | 1.682 | 1.683 | 1.679 | 1.681 | 1.681 | -0.001 (-0.06%) | 1,089,200 |
15 Jan 2018 | CNY | 1.677 | 1.689 | 1.677 | 1.682 | 1.682 | +0.007 (+0.42%) | 2,046,200 |
12 Jan 2018 | CNY | 1.666 | 1.675 | 1.666 | 1.675 | 1.675 | +0.018 (+1.09%) | 1,339,800 |
11 Jan 2018 | CNY | 1.657 | 1.658 | 1.654 | 1.657 | 1.657 | 0.0 (0.0%) | 1,302,000 |
10 Jan 2018 | CNY | 1.653 | 1.659 | 1.653 | 1.657 | 1.657 | +0.005 (+0.30%) | 1,318,600 |
9 Jan 2018 | CNY | 1.648 | 1.652 | 1.647 | 1.652 | 1.652 | 0.0 (0.0%) | 3,581,932 |
8 Jan 2018 | CNY | 1.647 | 1.652 | 1.645 | 1.652 | 1.652 | +0.013 (+0.79%) | 1,517,700 |
5 Jan 2018 | CNY | 1.641 | 1.645 | 1.639 | 1.639 | 1.639 | +0.001 (+0.06%) | 1,676,400 |
4 Jan 2018 | CNY | 1.642 | 1.643 | 1.636 | 1.638 | 1.638 | +0.003 (+0.18%) | 1,887,800 |
3 Jan 2018 | CNY | 1.637 | 1.639 | 1.632 | 1.635 | 1.635 | +0.008 (+0.49%) | 2,419,300 |
2 Jan 2018 | CNY | 1.631 | 1.631 | 1.62 | 1.627 | 1.627 | -0.007 (-0.43%) | 1,340,950 |
29 Dec 2017 | CNY | 1.634 | 1.636 | 1.631 | 1.634 | 1.634 | 0.0 (0.0%) | 1,190,500 |
28 Dec 2017 | CNY | 1.645 | 1.645 | 1.633 | 1.634 | 1.634 | -0.01 (-0.61%) | 1,628,400 |
27 Dec 2017 | CNY | 1.647 | 1.647 | 1.639 | 1.644 | 1.644 | -0.001 (-0.06%) | 1,440,400 |
26 Dec 2017 | CNY | 1.647 | 1.648 | 1.637 | 1.645 | 1.645 | 0.0 (0.0%) | 1,012,600 |
25 Dec 2017 | CNY | 1.647 | 1.652 | 1.64 | 1.645 | 1.645 | -0.002 (-0.12%) | 1,084,300 |
22 Dec 2017 | CNY | 1.647 | 1.649 | 1.644 | 1.647 | 1.647 | +0.003 (+0.18%) | 695,600 |
21 Dec 2017 | CNY | 1.65 | 1.65 | 1.642 | 1.644 | 1.644 | -0.007 (-0.42%) | 1,076,200 |
20 Dec 2017 | CNY | 1.655 | 1.655 | 1.648 | 1.651 | 1.651 | -0.008 (-0.48%) | 752,000 |
19 Dec 2017 | CNY | 1.65 | 1.659 | 1.65 | 1.659 | 1.659 | +0.014 (+0.85%) | 854,200 |
18 Dec 2017 | CNY | 1.647 | 1.647 | 1.638 | 1.645 | 1.645 | +0.015 (+0.92%) | 1,806,200 |
15 Dec 2017 | CNY | 1.639 | 1.639 | 1.63 | 1.63 | 1.63 | -0.014 (-0.85%) | 898,200 |
14 Dec 2017 | CNY | 1.643 | 1.646 | 1.641 | 1.644 | 1.644 | +0.001 (+0.06%) | 490,200 |
13 Dec 2017 | CNY | 1.644 | 1.648 | 1.639 | 1.643 | 1.643 | +0.002 (+0.12%) | 1,141,700 |
12 Dec 2017 | CNY | 1.642 | 1.645 | 1.638 | 1.641 | 1.641 | +0.005 (+0.31%) | 832,100 |
11 Dec 2017 | CNY | 1.634 | 1.643 | 1.629 | 1.636 | 1.636 | +0.008 (+0.49%) | 1,577,300 |
8 Dec 2017 | CNY | 1.618 | 1.629 | 1.617 | 1.628 | 1.628 | +0.015 (+0.93%) | 2,818,400 |
7 Dec 2017 | CNY | 1.614 | 1.62 | 1.612 | 1.613 | 1.613 | -0.001 (-0.06%) | 1,071,500 |
6 Dec 2017 | CNY | 1.627 | 1.627 | 1.605 | 1.614 | 1.614 | -0.016 (-0.98%) | 3,059,800 |