Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | +0.03 (+2.78%) | 9,863,220 |
30 Aug 2019 | CNY | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 8,775,800 |
29 Aug 2019 | CNY | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 9,311,700 |
28 Aug 2019 | CNY | 1.11 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 13,024,277 |
27 Aug 2019 | CNY | 1.1 | 1.13 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 12,225,657 |
26 Aug 2019 | CNY | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 0.0 (0.0%) | 14,391,266 |
23 Aug 2019 | CNY | 1.11 | 1.14 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 14,745,498 |
22 Aug 2019 | CNY | 1.08 | 1.13 | 1.07 | 1.13 | 1.13 | +0.05 (+4.63%) | 21,520,104 |
21 Aug 2019 | CNY | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 9,101,660 |
20 Aug 2019 | CNY | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 10,733,600 |
19 Aug 2019 | CNY | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 12,060,302 |
16 Aug 2019 | CNY | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 11,660,510 |
15 Aug 2019 | CNY | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 15,947,301 |
14 Aug 2019 | CNY | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 13,724,074 |
13 Aug 2019 | CNY | 1.06 | 1.11 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 20,409,968 |
12 Aug 2019 | CNY | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 9,380,300 |
9 Aug 2019 | CNY | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 11,431,400 |
8 Aug 2019 | CNY | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 8,680,800 |
7 Aug 2019 | CNY | 1.09 | 1.1 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 13,899,000 |
6 Aug 2019 | CNY | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | -0.06 (-5.26%) | 25,524,343 |
5 Aug 2019 | CNY | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 12,203,183 |
2 Aug 2019 | CNY | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 11,309,516 |
1 Aug 2019 | CNY | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 6,695,640 |
31 Jul 2019 | CNY | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 7,791,537 |
30 Jul 2019 | CNY | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 7,127,531 |
29 Jul 2019 | CNY | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 6,527,061 |
26 Jul 2019 | CNY | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 6,010,033 |
25 Jul 2019 | CNY | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 11,475,800 |
24 Jul 2019 | CNY | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 11,320,869 |
23 Jul 2019 | CNY | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 9,271,983 |