Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 1.031 | 1.049 | 1.031 | 1.048 | 1.048 | +0.02 (+1.95%) | 1,479,428 |
30 Aug 2019 | CNY | 1.037 | 1.037 | 1.024 | 1.028 | 1.028 | -0.001 (-0.10%) | 1,676,500 |
29 Aug 2019 | CNY | 1.032 | 1.032 | 1.028 | 1.029 | 1.029 | -0.006 (-0.58%) | 722,300 |
28 Aug 2019 | CNY | 1.035 | 1.037 | 1.031 | 1.035 | 1.035 | -0.002 (-0.19%) | 807,110 |
27 Aug 2019 | CNY | 1.026 | 1.04 | 1.026 | 1.037 | 1.037 | +0.016 (+1.57%) | 1,991,657 |
26 Aug 2019 | CNY | 1.03 | 1.05 | 1.017 | 1.021 | 1.021 | -0.009 (-0.87%) | 1,560,200 |
23 Aug 2019 | CNY | 1.033 | 1.035 | 1.028 | 1.03 | 1.03 | -0.002 (-0.19%) | 635,300 |
22 Aug 2019 | CNY | 1.029 | 1.033 | 1.029 | 1.032 | 1.032 | 0.0 (0.0%) | 606,500 |
21 Aug 2019 | CNY | 1.031 | 1.034 | 1.029 | 1.032 | 1.032 | +0.002 (+0.19%) | 473,100 |
20 Aug 2019 | CNY | 1.029 | 1.035 | 1.028 | 1.03 | 1.03 | 0.0 (0.0%) | 470,179 |
19 Aug 2019 | CNY | 1.011 | 1.03 | 1.011 | 1.03 | 1.03 | +0.021 (+2.08%) | 1,721,294 |
16 Aug 2019 | CNY | 0.999 | 1.01 | 0.999 | 1.009 | 1.009 | +0.006 (+0.60%) | 2,114,100 |
15 Aug 2019 | CNY | 0.988 | 1.004 | 0.977 | 1.003 | 1.003 | +0.005 (+0.50%) | 3,856,319 |
14 Aug 2019 | CNY | 1 | 1.002 | 0.997 | 0.998 | 0.998 | +0.008 (+0.81%) | 1,460,000 |
13 Aug 2019 | CNY | 0.995 | 0.995 | 0.988 | 0.99 | 0.99 | -0.006 (-0.60%) | 1,699,315 |
12 Aug 2019 | CNY | 0.985 | 0.996 | 0.98 | 0.996 | 0.996 | +0.015 (+1.53%) | 2,832,100 |
9 Aug 2019 | CNY | 0.995 | 0.995 | 0.98 | 0.981 | 0.981 | -0.011 (-1.11%) | 3,068,900 |
8 Aug 2019 | CNY | 0.98 | 0.995 | 0.98 | 0.992 | 0.992 | +0.007 (+0.71%) | 1,731,700 |
7 Aug 2019 | CNY | 0.989 | 0.992 | 0.985 | 0.985 | 0.985 | -0.002 (-0.20%) | 3,355,200 |
6 Aug 2019 | CNY | 0.995 | 0.995 | 0.973 | 0.987 | 0.987 | -0.018 (-1.79%) | 1,955,525 |
5 Aug 2019 | CNY | 1.022 | 1.022 | 1.004 | 1.005 | 1.005 | -0.016 (-1.57%) | 2,446,506 |
2 Aug 2019 | CNY | 1.028 | 1.028 | 1.017 | 1.021 | 1.021 | -0.018 (-1.73%) | 2,931,837 |
1 Aug 2019 | CNY | 1.043 | 1.046 | 1.038 | 1.039 | 1.039 | -0.007 (-0.67%) | 3,857,000 |
31 Jul 2019 | CNY | 1.044 | 1.048 | 1.041 | 1.046 | 1.046 | -0.004 (-0.38%) | 7,789,405 |
30 Jul 2019 | CNY | 1.05 | 1.055 | 1.049 | 1.05 | 1.05 | +0.003 (+0.29%) | 2,821,410 |
29 Jul 2019 | CNY | 1.047 | 1.05 | 1.045 | 1.047 | 1.047 | 0.0 (0.0%) | 1,594,001 |
26 Jul 2019 | CNY | 1.041 | 1.047 | 1.039 | 1.047 | 1.047 | +0.006 (+0.58%) | 2,858,745 |
25 Jul 2019 | CNY | 1.035 | 1.043 | 1.035 | 1.041 | 1.041 | +0.004 (+0.39%) | 2,517,122 |
24 Jul 2019 | CNY | 1.033 | 1.04 | 1.033 | 1.037 | 1.037 | +0.009 (+0.88%) | 1,351,004 |
23 Jul 2019 | CNY | 1.024 | 1.028 | 1.024 | 1.028 | 1.028 | +0.005 (+0.49%) | 1,791,900 |