Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 1.016 | 1.025 | 1.011 | 1.025 | 1.025 | +0.009 (+0.89%) | 131,176,000 |
21 Oct 2019 | CNY | 1.031 | 1.062 | 1.015 | 1.016 | 1.016 | -0.005 (-0.49%) | 882,004 |
18 Oct 2019 | CNY | 1.032 | 1.044 | 1.021 | 1.021 | 1.021 | -0.013 (-1.26%) | 369,800 |
17 Oct 2019 | CNY | 1.036 | 1.039 | 1.034 | 1.034 | 1.034 | 0.0 (0.0%) | 1,984,729 |
16 Oct 2019 | CNY | 1.037 | 1.043 | 1.034 | 1.034 | 1.034 | -0.003 (-0.29%) | 4,147,710 |
15 Oct 2019 | CNY | 1.04 | 1.043 | 1.037 | 1.037 | 1.037 | -0.011 (-1.05%) | 165,600 |
14 Oct 2019 | CNY | 1.045 | 1.053 | 1.045 | 1.048 | 1.048 | +0.009 (+0.87%) | 728,403 |
11 Oct 2019 | CNY | 1.035 | 1.043 | 1.029 | 1.039 | 1.039 | +0.002 (+0.19%) | 992,198 |
10 Oct 2019 | CNY | 1.025 | 1.037 | 1.025 | 1.037 | 1.037 | +0.007 (+0.68%) | 891,702 |
9 Oct 2019 | CNY | 1.02 | 1.03 | 1.018 | 1.03 | 1.03 | +0.006 (+0.59%) | 1,210,745 |
8 Oct 2019 | CNY | 1.02 | 1.03 | 1.02 | 1.024 | 1.024 | 0.0 (0.0%) | 660,600 |
30 Sep 2019 | CNY | 1.033 | 1.033 | 1.024 | 1.024 | 1.024 | -0.005 (-0.49%) | 1,295,780 |
27 Sep 2019 | CNY | 1.031 | 1.033 | 1.028 | 1.029 | 1.029 | -0.004 (-0.39%) | 606,100 |
26 Sep 2019 | CNY | 1.049 | 1.051 | 1.033 | 1.033 | 1.033 | -0.014 (-1.34%) | 1,494,800 |
25 Sep 2019 | CNY | 1.055 | 1.057 | 1.047 | 1.047 | 1.047 | -0.016 (-1.51%) | 1,394,700 |
24 Sep 2019 | CNY | 1.06 | 1.07 | 1.06 | 1.063 | 1.063 | +0.001 (+0.09%) | 4,859,154 |
23 Sep 2019 | CNY | 1.058 | 1.063 | 1.055 | 1.062 | 1.062 | -0.01 (-0.93%) | 2,534,213 |
20 Sep 2019 | CNY | 1.068 | 1.072 | 1.064 | 1.072 | 1.072 | +0.002 (+0.19%) | 5,463,103 |
19 Sep 2019 | CNY | 1.072 | 1.072 | 1.057 | 1.07 | 1.07 | +0.008 (+0.75%) | 7,788,203 |
18 Sep 2019 | CNY | 1.072 | 1.072 | 1.059 | 1.062 | 1.062 | 0.0 (0.0%) | 8,124,724 |
17 Sep 2019 | CNY | 1.077 | 1.077 | 1.057 | 1.062 | 1.062 | -0.021 (-1.94%) | 31,211,326 |
16 Sep 2019 | CNY | 1.088 | 1.088 | 1.078 | 1.083 | 1.083 | +0.001 (+0.09%) | 57,210,708 |
12 Sep 2019 | CNY | 1.079 | 1.082 | 1.073 | 1.082 | 1.082 | +0.007 (+0.65%) | 111,402,689 |
11 Sep 2019 | CNY | 1.087 | 1.087 | 1.073 | 1.075 | 1.075 | -0.005 (-0.46%) | 17,782,351 |
10 Sep 2019 | CNY | 1.09 | 1.09 | 1.077 | 1.08 | 1.08 | -0.006 (-0.55%) | 15,873,104 |
9 Sep 2019 | CNY | 1.08 | 1.087 | 1.078 | 1.086 | 1.086 | +0.012 (+1.12%) | 11,435,054 |
6 Sep 2019 | CNY | 1.068 | 1.077 | 1.068 | 1.074 | 1.074 | +0.005 (+0.47%) | 6,491,051 |
5 Sep 2019 | CNY | 1.07 | 1.08 | 1.067 | 1.069 | 1.069 | +0.006 (+0.56%) | 8,563,692 |
4 Sep 2019 | CNY | 1.054 | 1.063 | 1.052 | 1.063 | 1.063 | +0.013 (+1.24%) | 7,742,607 |
3 Sep 2019 | CNY | 1.047 | 1.052 | 1.047 | 1.05 | 1.05 | +0.002 (+0.19%) | 11,983,843 |