Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 28,597,046 |
19 Jul 2019 | CNY | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 14,059,000 |
18 Jul 2019 | CNY | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 15,504,356 |
17 Jul 2019 | CNY | 1.53 | 1.54 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 20,055,853 |
16 Jul 2019 | CNY | 1.48 | 1.57 | 1.47 | 1.54 | 1.54 | +0.04 (+2.67%) | 27,289,611 |
15 Jul 2019 | CNY | 1.49 | 1.51 | 1.44 | 1.5 | 1.5 | -0.02 (-1.32%) | 32,535,707 |
12 Jul 2019 | CNY | 1.55 | 1.57 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 24,957,208 |
11 Jul 2019 | CNY | 1.56 | 1.61 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 27,399,031 |
10 Jul 2019 | CNY | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 22,315,990 |
9 Jul 2019 | CNY | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 38,740,276 |
8 Jul 2019 | CNY | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.09 (-5.26%) | 20,957,085 |
5 Jul 2019 | CNY | 1.74 | 1.77 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 32,149,494 |
4 Jul 2019 | CNY | 1.73 | 1.81 | 1.71 | 1.76 | 1.76 | 0.0 (0.0%) | 42,816,576 |
3 Jul 2019 | CNY | 1.82 | 1.83 | 1.74 | 1.76 | 1.76 | -0.07 (-3.83%) | 104,442,505 |
2 Jul 2019 | CNY | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | +0.09 (+5.17%) | 71,958,847 |
1 Jul 2019 | CNY | 1.72 | 1.78 | 1.64 | 1.74 | 1.74 | +0.01 (+0.58%) | 69,335,118 |
28 Jun 2019 | CNY | 1.74 | 1.8 | 1.62 | 1.73 | 1.73 | +0.02 (+1.17%) | 96,362,330 |
27 Jun 2019 | CNY | 1.64 | 1.71 | 1.63 | 1.71 | 1.71 | +0.08 (+4.91%) | 51,562,186 |
26 Jun 2019 | CNY | 1.55 | 1.63 | 1.51 | 1.63 | 1.63 | +0.08 (+5.16%) | 48,520,640 |
25 Jun 2019 | CNY | 1.48 | 1.55 | 1.46 | 1.55 | 1.55 | +0.07 (+4.73%) | 48,179,989 |
24 Jun 2019 | CNY | 1.5 | 1.5 | 1.44 | 1.48 | 1.48 | -0.04 (-2.63%) | 45,865,526 |
21 Jun 2019 | CNY | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | +0.07 (+4.83%) | 47,923,250 |
20 Jun 2019 | CNY | 1.5 | 1.5 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 52,906,036 |
19 Jun 2019 | CNY | 1.54 | 1.6 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 44,589,540 |
18 Jun 2019 | CNY | 1.54 | 1.59 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 51,871,585 |
17 Jun 2019 | CNY | 1.6 | 1.66 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 59,675,371 |
14 Jun 2019 | CNY | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | +0.07 (+4.35%) | 66,037,408 |
13 Jun 2019 | CNY | 1.6 | 1.61 | 1.6 | 1.61 | 1.61 | +0.08 (+5.23%) | 15,447,285 |
12 Jun 2019 | CNY | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | +0.07 (+4.79%) | 36,613,116 |
11 Jun 2019 | CNY | 1.46 | 1.54 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 98,026,430 |