Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | CNY | 0.993 | 0.999 | 0.99 | 0.996 | 0.996 | +0.008 (+0.81%) | 47,619,155 |
6 Jun 2019 | CNY | 1.001 | 1.001 | 0.984 | 0.988 | 0.988 | -0.013 (-1.30%) | 47,215,072 |
5 Jun 2019 | CNY | 1.006 | 1.008 | 0.999 | 1.001 | 1.001 | +0.001 (+0.10%) | 45,279,800 |
4 Jun 2019 | CNY | 1.005 | 1.007 | 0.996 | 1 | 1 | -0.01 (-0.99%) | 47,483,379 |
3 Jun 2019 | CNY | 1.014 | 1.021 | 1.004 | 1.01 | 1.01 | -0.001 (-0.10%) | 28,429,699 |
31 May 2019 | CNY | 1.016 | 1.018 | 1.01 | 1.011 | 1.011 | +0.001 (+0.10%) | 25,274,195 |
30 May 2019 | CNY | 1.008 | 1.015 | 1.006 | 1.01 | 1.01 | -0.008 (-0.79%) | 10,016,200 |
29 May 2019 | CNY | 1.013 | 1.024 | 1.013 | 1.018 | 1.018 | +0.003 (+0.30%) | 8,975,301 |
28 May 2019 | CNY | 1.017 | 1.025 | 1.015 | 1.015 | 1.015 | +0.002 (+0.20%) | 10,081,200 |
27 May 2019 | CNY | 1.003 | 1.017 | 0.997 | 1.013 | 1.013 | +0.015 (+1.50%) | 9,159,600 |
24 May 2019 | CNY | 1.001 | 1.004 | 0.996 | 0.998 | 0.998 | -0.003 (-0.30%) | 10,029,105 |
23 May 2019 | CNY | 1.004 | 1.008 | 1.001 | 1.001 | 1.001 | -0.013 (-1.28%) | 7,963,600 |
22 May 2019 | CNY | 1.016 | 1.02 | 1.011 | 1.014 | 1.014 | -0.005 (-0.49%) | 10,333,000 |
21 May 2019 | CNY | 1.006 | 1.021 | 1.006 | 1.019 | 1.019 | +0.015 (+1.49%) | 9,978,700 |
20 May 2019 | CNY | 1.006 | 1.006 | 0.996 | 1.004 | 1.004 | -0.001 (-0.10%) | 8,860,823 |
17 May 2019 | CNY | 1.02 | 1.031 | 1.005 | 1.005 | 1.005 | -0.025 (-2.43%) | 10,145,800 |
16 May 2019 | CNY | 1.023 | 1.031 | 1.023 | 1.03 | 1.03 | +0.007 (+0.68%) | 11,375,162 |
15 May 2019 | CNY | 1.017 | 1.027 | 1.017 | 1.023 | 1.023 | +0.012 (+1.19%) | 10,952,106 |
14 May 2019 | CNY | 1.018 | 1.02 | 1.01 | 1.011 | 1.011 | -0.007 (-0.69%) | 10,540,900 |
13 May 2019 | CNY | 1.039 | 1.039 | 1.016 | 1.018 | 1.018 | -0.011 (-1.07%) | 12,086,900 |
10 May 2019 | CNY | 1.015 | 1.032 | 0.997 | 1.029 | 1.029 | +0.024 (+2.39%) | 12,597,456 |
9 May 2019 | CNY | 1.005 | 1.014 | 1.002 | 1.005 | 1.005 | -0.005 (-0.50%) | 10,567,285 |
8 May 2019 | CNY | 1.026 | 1.026 | 1.002 | 1.01 | 1.01 | -0.019 (-1.85%) | 11,928,532 |
7 May 2019 | CNY | 1.028 | 1.029 | 1.013 | 1.029 | 1.029 | +0.014 (+1.38%) | 13,398,990 |
6 May 2019 | CNY | 1.068 | 1.068 | 1.005 | 1.015 | 1.015 | -0.07 (-6.45%) | 7,098,820 |
26 Apr 2019 | CNY | 1.107 | 1.107 | 1.084 | 1.085 | 1.085 | -0.016 (-1.45%) | 10,215,303 |
25 Apr 2019 | CNY | 1.122 | 1.123 | 1.101 | 1.101 | 1.101 | -0.027 (-2.39%) | 8,197,500 |
24 Apr 2019 | CNY | 1.122 | 1.131 | 1.116 | 1.128 | 1.128 | +0.001 (+0.09%) | 4,521,789 |
23 Apr 2019 | CNY | 1.14 | 1.143 | 1.123 | 1.127 | 1.127 | -0.018 (-1.57%) | 11,538,613 |
22 Apr 2019 | CNY | 1.175 | 1.175 | 1.143 | 1.145 | 1.145 | -0.014 (-1.21%) | 5,505,702 |