Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 1.49 | 1.53 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 10,372,000 |
2 Dec 2019 | CNY | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 5,611,600 |
29 Nov 2019 | CNY | 1.48 | 1.5 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 6,205,140 |
28 Nov 2019 | CNY | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 9,652,540 |
27 Nov 2019 | CNY | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 10,044,200 |
26 Nov 2019 | CNY | 1.53 | 1.58 | 1.51 | 1.56 | 1.56 | +0.01 (+0.65%) | 18,623,473 |
25 Nov 2019 | CNY | 1.48 | 1.55 | 1.46 | 1.55 | 1.55 | +0.07 (+4.73%) | 22,405,673 |
22 Nov 2019 | CNY | 1.46 | 1.52 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 8,328,702 |
21 Nov 2019 | CNY | 1.46 | 1.51 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 10,173,100 |
20 Nov 2019 | CNY | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 16,914,100 |
19 Nov 2019 | CNY | 1.41 | 1.5 | 1.4 | 1.5 | 1.5 | +0.07 (+4.90%) | 17,390,702 |
18 Nov 2019 | CNY | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 10,702,900 |
15 Nov 2019 | CNY | 1.57 | 1.58 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 26,144,625 |
14 Nov 2019 | CNY | 1.48 | 1.5 | 1.46 | 1.5 | 1.5 | +0.07 (+4.90%) | 23,941,802 |
13 Nov 2019 | CNY | 1.39 | 1.43 | 1.37 | 1.43 | 1.43 | +0.07 (+5.15%) | 14,430,601 |
12 Nov 2019 | CNY | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | +0.06 (+4.62%) | 12,561,600 |
11 Nov 2019 | CNY | 1.33 | 1.34 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 5,965,400 |
8 Nov 2019 | CNY | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 6,281,000 |
7 Nov 2019 | CNY | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | +0.05 (+3.88%) | 11,553,502 |
6 Nov 2019 | CNY | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 3,881,157 |
5 Nov 2019 | CNY | 1.33 | 1.33 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 11,376,300 |
4 Nov 2019 | CNY | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 5,964,100 |
1 Nov 2019 | CNY | 1.31 | 1.34 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 8,637,006 |
31 Oct 2019 | CNY | 1.37 | 1.4 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 17,541,800 |
30 Oct 2019 | CNY | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -0.06 (-4.08%) | 13,153,600 |
29 Oct 2019 | CNY | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 11,574,905 |
28 Oct 2019 | CNY | 1.48 | 1.5 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 11,890,102 |
25 Oct 2019 | CNY | 1.44 | 1.51 | 1.43 | 1.49 | 1.49 | +0.05 (+3.47%) | 14,415,878 |
24 Oct 2019 | CNY | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 11,127,600 |
23 Oct 2019 | CNY | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 11,640,985 |