Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 1.252 | 1.265 | 1.251 | 1.264 | 1.264 | +0.004 (+0.32%) | 9,675,200 |
2 Dec 2019 | CNY | 1.253 | 1.265 | 1.253 | 1.26 | 1.26 | +0.004 (+0.32%) | 14,244,400 |
29 Nov 2019 | CNY | 1.269 | 1.269 | 1.248 | 1.256 | 1.256 | -0.013 (-1.02%) | 22,826,300 |
28 Nov 2019 | CNY | 1.27 | 1.277 | 1.264 | 1.269 | 1.269 | -0.002 (-0.16%) | 17,337,600 |
27 Nov 2019 | CNY | 1.273 | 1.276 | 1.267 | 1.271 | 1.271 | -0.003 (-0.24%) | 14,897,200 |
26 Nov 2019 | CNY | 1.277 | 1.279 | 1.269 | 1.274 | 1.274 | +0.002 (+0.16%) | 35,471,300 |
25 Nov 2019 | CNY | 1.267 | 1.272 | 1.26 | 1.272 | 1.272 | +0.011 (+0.87%) | 33,909,300 |
22 Nov 2019 | CNY | 1.278 | 1.287 | 1.257 | 1.261 | 1.261 | -0.017 (-1.33%) | 9,625,300 |
21 Nov 2019 | CNY | 1.28 | 1.281 | 1.271 | 1.278 | 1.278 | -0.005 (-0.39%) | 6,955,900 |
20 Nov 2019 | CNY | 1.293 | 1.295 | 1.28 | 1.283 | 1.283 | -0.012 (-0.93%) | 3,381,400 |
19 Nov 2019 | CNY | 1.284 | 1.296 | 1.284 | 1.295 | 1.295 | +0.011 (+0.86%) | 4,175,600 |
18 Nov 2019 | CNY | 1.274 | 1.286 | 1.271 | 1.284 | 1.284 | +0.011 (+0.86%) | 5,488,200 |
15 Nov 2019 | CNY | 1.284 | 1.286 | 1.273 | 1.273 | 1.273 | -0.009 (-0.70%) | 12,733,700 |
14 Nov 2019 | CNY | 1.283 | 1.288 | 1.279 | 1.282 | 1.282 | 0.0 (0.0%) | 4,490,800 |
13 Nov 2019 | CNY | 1.279 | 1.283 | 1.275 | 1.282 | 1.282 | +0.003 (+0.23%) | 7,885,100 |
12 Nov 2019 | CNY | 1.283 | 1.285 | 1.271 | 1.279 | 1.279 | -0.004 (-0.31%) | 12,803,000 |
11 Nov 2019 | CNY | 1.295 | 1.295 | 1.281 | 1.283 | 1.283 | -0.022 (-1.69%) | 25,901,100 |
8 Nov 2019 | CNY | 1.316 | 1.318 | 1.305 | 1.305 | 1.305 | -0.004 (-0.31%) | 39,427,700 |
7 Nov 2019 | CNY | 1.308 | 1.315 | 1.303 | 1.309 | 1.309 | +0.001 (+0.08%) | 7,571,700 |
6 Nov 2019 | CNY | 1.311 | 1.314 | 1.303 | 1.308 | 1.308 | -0.002 (-0.15%) | 16,081,900 |
5 Nov 2019 | CNY | 1.307 | 1.321 | 1.301 | 1.31 | 1.31 | +0.006 (+0.46%) | 7,049,000 |
4 Nov 2019 | CNY | 1.297 | 1.307 | 1.297 | 1.304 | 1.304 | +0.007 (+0.54%) | 3,554,700 |
1 Nov 2019 | CNY | 1.274 | 1.298 | 1.273 | 1.297 | 1.297 | +0.021 (+1.65%) | 13,570,600 |
31 Oct 2019 | CNY | 1.277 | 1.281 | 1.274 | 1.276 | 1.276 | +0.003 (+0.24%) | 6,803,400 |
30 Oct 2019 | CNY | 1.282 | 1.282 | 1.272 | 1.273 | 1.273 | -0.012 (-0.93%) | 7,107,700 |
29 Oct 2019 | CNY | 1.29 | 1.29 | 1.283 | 1.285 | 1.285 | -0.003 (-0.23%) | 15,118,900 |
28 Oct 2019 | CNY | 1.285 | 1.288 | 1.277 | 1.288 | 1.288 | +0.009 (+0.70%) | 14,024,100 |
25 Oct 2019 | CNY | 1.273 | 1.279 | 1.262 | 1.279 | 1.279 | +0.011 (+0.87%) | 12,835,200 |
24 Oct 2019 | CNY | 1.273 | 1.276 | 1.262 | 1.268 | 1.268 | -0.002 (-0.16%) | 40,212,400 |
23 Oct 2019 | CNY | 1.275 | 1.278 | 1.266 | 1.27 | 1.27 | -0.007 (-0.55%) | 10,853,200 |