Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | CNY | 1.7802 | 1.7944 | 1.7544 | 1.763 | 1.763 | -0.017 (-0.97%) | 27,790,539 |
22 May 2018 | CNY | 1.7487 | 1.7859 | 1.7487 | 1.7802 | 1.7802 | +0.023 (+1.30%) | 27,659,671 |
21 May 2018 | CNY | 1.7373 | 1.7687 | 1.7344 | 1.7573 | 1.7573 | +0.026 (+1.48%) | 25,819,419 |
18 May 2018 | CNY | 1.7059 | 1.7344 | 1.703 | 1.7316 | 1.7316 | +0.029 (+1.68%) | 15,935,255 |
17 May 2018 | CNY | 1.7316 | 1.7316 | 1.7002 | 1.703 | 1.703 | -0.029 (-1.65%) | 16,490,912 |
16 May 2018 | CNY | 1.7373 | 1.7402 | 1.723 | 1.7316 | 1.7316 | -0.009 (-0.49%) | 13,983,913 |
15 May 2018 | CNY | 1.7287 | 1.7459 | 1.723 | 1.7402 | 1.7402 | +0.014 (+0.83%) | 15,562,443 |
14 May 2018 | CNY | 1.7402 | 1.743 | 1.723 | 1.7259 | 1.7259 | -0.009 (-0.49%) | 15,080,196 |
11 May 2018 | CNY | 1.7316 | 1.7573 | 1.7259 | 1.7344 | 1.7344 | -0.003 (-0.17%) | 22,402,258 |
10 May 2018 | CNY | 1.7344 | 1.743 | 1.7202 | 1.7373 | 1.7373 | +0.003 (+0.17%) | 18,227,156 |
9 May 2018 | CNY | 1.7402 | 1.743 | 1.7202 | 1.7344 | 1.7344 | -0.003 (-0.17%) | 13,949,504 |
8 May 2018 | CNY | 1.7259 | 1.743 | 1.7202 | 1.7373 | 1.7373 | 0.0 (0.0%) | 18,939,288 |
7 May 2018 | CNY | 1.7287 | 1.7602 | 1.7259 | 1.7373 | 1.7373 | +0.04 (+2.36%) | 31,147,222 |
4 May 2018 | CNY | 1.7002 | 1.7002 | 1.6859 | 1.6973 | 1.6973 | -0.003 (-0.17%) | 9,847,280 |
3 May 2018 | CNY | 1.6859 | 1.703 | 1.6659 | 1.7002 | 1.7002 | +0.011 (+0.68%) | 14,426,316 |
2 May 2018 | CNY | 1.6802 | 1.7002 | 1.6744 | 1.6887 | 1.6887 | +0.009 (+0.51%) | 9,597,696 |
27 Apr 2018 | CNY | 1.6802 | 1.6887 | 1.663 | 1.6802 | 1.6802 | +0.017 (+1.03%) | 8,447,878 |
26 Apr 2018 | CNY | 1.7087 | 1.7116 | 1.6601 | 1.663 | 1.663 | -0.04 (-2.35%) | 12,870,954 |
25 Apr 2018 | CNY | 1.6916 | 1.7087 | 1.6916 | 1.703 | 1.703 | 0.0 (0.0%) | 8,722,380 |
24 Apr 2018 | CNY | 1.6744 | 1.7116 | 1.6716 | 1.703 | 1.703 | +0.029 (+1.71%) | 14,845,062 |
23 Apr 2018 | CNY | 1.6659 | 1.7059 | 1.6573 | 1.6744 | 1.6744 | +0.011 (+0.69%) | 12,926,574 |
20 Apr 2018 | CNY | 1.7087 | 1.7087 | 1.6573 | 1.663 | 1.663 | -0.049 (-2.84%) | 16,706,822 |
19 Apr 2018 | CNY | 1.7144 | 1.7287 | 1.7059 | 1.7116 | 1.7116 | 0.0 (0.0%) | 13,851,092 |
18 Apr 2018 | CNY | 1.7002 | 1.7144 | 1.6744 | 1.7116 | 1.7116 | +0.023 (+1.36%) | 14,643,966 |
17 Apr 2018 | CNY | 1.7287 | 1.7487 | 1.683 | 1.6887 | 1.6887 | -0.043 (-2.48%) | 17,413,082 |
16 Apr 2018 | CNY | 1.7544 | 1.7687 | 1.7173 | 1.7316 | 1.7316 | -0.031 (-1.78%) | 20,131,995 |
13 Apr 2018 | CNY | 1.7887 | 1.7944 | 1.7602 | 1.763 | 1.763 | -0.037 (-2.07%) | 31,011,350 |
12 Apr 2018 | CNY | 1.7373 | 1.8059 | 1.723 | 1.8002 | 1.8002 | +0.049 (+2.77%) | 48,783,424 |
11 Apr 2018 | CNY | 1.7344 | 1.7659 | 1.723 | 1.7516 | 1.7516 | +0.017 (+0.99%) | 23,412,193 |
10 Apr 2018 | CNY | 1.7002 | 1.7573 | 1.7002 | 1.7344 | 1.7344 | +0.029 (+1.67%) | 22,849,169 |