Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 1.033 | 1.033 | 1.021 | 1.023 | 1.023 | -0.009 (-0.87%) | 2,365,700 |
19 Jul 2019 | CNY | 1.027 | 1.036 | 1.027 | 1.032 | 1.032 | +0.008 (+0.78%) | 1,867,819 |
18 Jul 2019 | CNY | 1.027 | 1.027 | 1.023 | 1.024 | 1.024 | -0.011 (-1.06%) | 953,201 |
17 Jul 2019 | CNY | 1.034 | 1.038 | 1.033 | 1.035 | 1.035 | +0.001 (+0.10%) | 3,299,600 |
16 Jul 2019 | CNY | 1.037 | 1.037 | 1.032 | 1.034 | 1.034 | -0.001 (-0.10%) | 1,691,500 |
15 Jul 2019 | CNY | 1.019 | 1.04 | 1.016 | 1.035 | 1.035 | +0.006 (+0.58%) | 7,441,906 |
12 Jul 2019 | CNY | 1.023 | 1.031 | 1.022 | 1.029 | 1.029 | +0.004 (+0.39%) | 2,489,100 |
11 Jul 2019 | CNY | 1.027 | 1.036 | 1.021 | 1.025 | 1.025 | -0.002 (-0.19%) | 1,665,219 |
10 Jul 2019 | CNY | 1.028 | 1.029 | 1.023 | 1.027 | 1.027 | -0.001 (-0.10%) | 3,022,039 |
9 Jul 2019 | CNY | 1.028 | 1.032 | 1.023 | 1.028 | 1.028 | -0.003 (-0.29%) | 1,871,107 |
8 Jul 2019 | CNY | 1.066 | 1.066 | 1.026 | 1.031 | 1.031 | -0.029 (-2.74%) | 4,266,450 |
5 Jul 2019 | CNY | 1.052 | 1.061 | 1.052 | 1.06 | 1.06 | +0.002 (+0.19%) | 33,922,429 |
4 Jul 2019 | CNY | 1.059 | 1.068 | 1.056 | 1.058 | 1.058 | -0.001 (-0.09%) | 48,548,552 |
3 Jul 2019 | CNY | 1.052 | 1.06 | 1.052 | 1.059 | 1.059 | -0.002 (-0.19%) | 48,476,963 |
2 Jul 2019 | CNY | 1.07 | 1.07 | 1.057 | 1.061 | 1.061 | +0.001 (+0.09%) | 54,140,559 |
1 Jul 2019 | CNY | 1.048 | 1.06 | 1.047 | 1.06 | 1.06 | +0.022 (+2.12%) | 46,015,424 |
28 Jun 2019 | CNY | 1.036 | 1.038 | 1.029 | 1.038 | 1.038 | 0.0 (0.0%) | 45,111,273 |
27 Jun 2019 | CNY | 1.033 | 1.045 | 1.033 | 1.038 | 1.038 | +0.006 (+0.58%) | 46,701,895 |
26 Jun 2019 | CNY | 1.023 | 1.034 | 1.023 | 1.032 | 1.032 | +0.003 (+0.29%) | 47,648,809 |
25 Jun 2019 | CNY | 1.036 | 1.036 | 1.022 | 1.029 | 1.029 | -0.01 (-0.96%) | 46,666,633 |
24 Jun 2019 | CNY | 1.035 | 1.041 | 1.034 | 1.039 | 1.039 | +0.004 (+0.39%) | 46,498,296 |
21 Jun 2019 | CNY | 1.031 | 1.038 | 1.031 | 1.035 | 1.035 | +0.004 (+0.39%) | 49,688,067 |
20 Jun 2019 | CNY | 1.01 | 1.031 | 1.01 | 1.031 | 1.031 | +0.016 (+1.58%) | 52,551,745 |
19 Jun 2019 | CNY | 1.012 | 1.021 | 1.01 | 1.015 | 1.015 | +0.016 (+1.60%) | 56,977,869 |
18 Jun 2019 | CNY | 1.005 | 1.005 | 0.998 | 0.999 | 0.999 | -0.005 (-0.50%) | 48,343,458 |
17 Jun 2019 | CNY | 1.005 | 1.01 | 1 | 1.004 | 1.004 | -0.001 (-0.10%) | 56,128,495 |
14 Jun 2019 | CNY | 1.019 | 1.019 | 1.002 | 1.005 | 1.005 | -0.006 (-0.59%) | 51,844,400 |
13 Jun 2019 | CNY | 1.013 | 1.013 | 1.003 | 1.011 | 1.011 | -0.001 (-0.10%) | 58,132,000 |
12 Jun 2019 | CNY | 1.015 | 1.019 | 1.009 | 1.012 | 1.012 | -0.009 (-0.88%) | 48,538,063 |
11 Jun 2019 | CNY | 0.995 | 1.021 | 0.995 | 1.021 | 1.021 | +0.025 (+2.51%) | 50,930,743 |