Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 7,949,382 |
21 Oct 2019 | CNY | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 11,749,885 |
18 Oct 2019 | CNY | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 9,919,225 |
17 Oct 2019 | CNY | 1.23 | 1.24 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 6,665,655 |
16 Oct 2019 | CNY | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 14,000,673 |
15 Oct 2019 | CNY | 1.27 | 1.3 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 27,893,450 |
14 Oct 2019 | CNY | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | +0.06 (+5.08%) | 28,361,754 |
11 Oct 2019 | CNY | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -0.05 (-4.07%) | 51,144,517 |
10 Oct 2019 | CNY | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 6,949,547 |
9 Oct 2019 | CNY | 1.2 | 1.23 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 9,412,180 |
8 Oct 2019 | CNY | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 9,175,032 |
30 Sep 2019 | CNY | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 8,163,659 |
27 Sep 2019 | CNY | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | +0.01 (+0.81%) | 10,955,063 |
26 Sep 2019 | CNY | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -0.07 (-5.34%) | 17,483,526 |
25 Sep 2019 | CNY | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -0.05 (-3.68%) | 12,848,400 |
24 Sep 2019 | CNY | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 12,095,472 |
23 Sep 2019 | CNY | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 13,020,547 |
20 Sep 2019 | CNY | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 10,652,742 |
19 Sep 2019 | CNY | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 11,723,009 |
18 Sep 2019 | CNY | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 12,975,908 |
17 Sep 2019 | CNY | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 17,928,100 |
16 Sep 2019 | CNY | 1.39 | 1.43 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 15,047,297 |
12 Sep 2019 | CNY | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 19,780,036 |
11 Sep 2019 | CNY | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 19,463,020 |
10 Sep 2019 | CNY | 1.43 | 1.49 | 1.39 | 1.45 | 1.45 | 0.0 (0.0%) | 42,734,476 |
9 Sep 2019 | CNY | 1.38 | 1.45 | 1.37 | 1.45 | 1.45 | +0.07 (+5.07%) | 45,442,025 |
6 Sep 2019 | CNY | 1.32 | 1.39 | 1.3 | 1.38 | 1.38 | +0.03 (+2.22%) | 27,136,638 |
5 Sep 2019 | CNY | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | +0.03 (+2.27%) | 47,235,700 |
4 Sep 2019 | CNY | 1.24 | 1.32 | 1.23 | 1.32 | 1.32 | +0.06 (+4.76%) | 34,769,862 |
3 Sep 2019 | CNY | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 40,527,922 |