Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | CNY | 1.527 | 1.529 | 1.519 | 1.524 | 1.524 | -0.004 (-0.26%) | 998,600 |
9 Jun 2017 | CNY | 1.529 | 1.529 | 1.525 | 1.528 | 1.528 | 0.0 (0.0%) | 1,138,800 |
8 Jun 2017 | CNY | 1.529 | 1.53 | 1.525 | 1.528 | 1.528 | -0.001 (-0.07%) | 1,000,400 |
7 Jun 2017 | CNY | 1.527 | 1.532 | 1.527 | 1.529 | 1.529 | -0.004 (-0.26%) | 1,237,300 |
6 Jun 2017 | CNY | 1.532 | 1.534 | 1.526 | 1.533 | 1.533 | -0.003 (-0.20%) | 1,080,400 |
5 Jun 2017 | CNY | 1.548 | 1.548 | 1.533 | 1.536 | 1.536 | -0.006 (-0.39%) | 2,605,200 |
2 Jun 2017 | CNY | 1.549 | 1.549 | 1.532 | 1.542 | 1.542 | +0.019 (+1.25%) | 4,894,356 |
1 Jun 2017 | CNY | 1.53 | 1.531 | 1.522 | 1.523 | 1.523 | -0.007 (-0.46%) | 2,104,700 |
31 May 2017 | CNY | 1.546 | 1.546 | 1.526 | 1.53 | 1.53 | -0.016 (-1.03%) | 2,625,700 |
26 May 2017 | CNY | 1.536 | 1.547 | 1.536 | 1.546 | 1.546 | +0.013 (+0.85%) | 1,726,101 |
25 May 2017 | CNY | 1.525 | 1.535 | 1.525 | 1.533 | 1.533 | +0.009 (+0.59%) | 1,553,200 |
24 May 2017 | CNY | 1.524 | 1.528 | 1.516 | 1.524 | 1.524 | +0.001 (+0.07%) | 3,469,000 |
23 May 2017 | CNY | 1.531 | 1.538 | 1.519 | 1.523 | 1.523 | +0.003 (+0.20%) | 1,943,100 |
22 May 2017 | CNY | 1.512 | 1.522 | 1.509 | 1.52 | 1.52 | +0.014 (+0.93%) | 3,369,300 |
19 May 2017 | CNY | 1.509 | 1.519 | 1.505 | 1.506 | 1.506 | -0.001 (-0.07%) | 1,791,900 |
18 May 2017 | CNY | 1.498 | 1.517 | 1.491 | 1.507 | 1.507 | -0.026 (-1.70%) | 6,487,090 |
17 May 2017 | CNY | 1.55 | 1.55 | 1.531 | 1.533 | 1.533 | -0.019 (-1.22%) | 3,257,400 |
16 May 2017 | CNY | 1.552 | 1.555 | 1.55 | 1.552 | 1.552 | +0.008 (+0.52%) | 3,069,200 |
15 May 2017 | CNY | 1.543 | 1.544 | 1.536 | 1.544 | 1.544 | +0.001 (+0.06%) | 1,024,000 |
12 May 2017 | CNY | 1.552 | 1.552 | 1.54 | 1.543 | 1.543 | -0.011 (-0.71%) | 1,462,200 |
11 May 2017 | CNY | 1.549 | 1.557 | 1.549 | 1.554 | 1.554 | +0.006 (+0.39%) | 841,000 |
10 May 2017 | CNY | 1.554 | 1.554 | 1.546 | 1.548 | 1.548 | -0.005 (-0.32%) | 1,398,300 |
9 May 2017 | CNY | 1.558 | 1.56 | 1.546 | 1.553 | 1.553 | -0.006 (-0.38%) | 1,875,800 |
8 May 2017 | CNY | 1.557 | 1.56 | 1.55 | 1.559 | 1.559 | +0.015 (+0.97%) | 3,504,600 |
5 May 2017 | CNY | 1.549 | 1.549 | 1.539 | 1.544 | 1.544 | -0.003 (-0.19%) | 1,039,000 |
4 May 2017 | CNY | 1.55 | 1.55 | 1.542 | 1.547 | 1.547 | -0.003 (-0.19%) | 731,400 |
3 May 2017 | CNY | 1.555 | 1.555 | 1.548 | 1.55 | 1.55 | -0.002 (-0.13%) | 1,393,500 |
2 May 2017 | CNY | 1.557 | 1.557 | 1.549 | 1.552 | 1.552 | -0.001 (-0.06%) | 2,025,200 |
28 Apr 2017 | CNY | 1.55 | 1.553 | 1.54 | 1.553 | 1.553 | +0.012 (+0.78%) | 1,506,700 |
27 Apr 2017 | CNY | 1.565 | 1.565 | 1.536 | 1.541 | 1.541 | -0.027 (-1.72%) | 3,180,600 |