Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | CNY | 1.307 | 1.32 | 1.295 | 1.32 | 1.32 | +0.015 (+1.15%) | 45,991,200 |
18 Apr 2019 | CNY | 1.308 | 1.312 | 1.3 | 1.305 | 1.305 | -0.003 (-0.23%) | 32,985,300 |
17 Apr 2019 | CNY | 1.31 | 1.315 | 1.301 | 1.308 | 1.308 | -0.002 (-0.15%) | 44,446,500 |
16 Apr 2019 | CNY | 1.275 | 1.31 | 1.265 | 1.31 | 1.31 | +0.036 (+2.83%) | 30,483,600 |
15 Apr 2019 | CNY | 1.286 | 1.31 | 1.274 | 1.274 | 1.274 | -0.005 (-0.39%) | 20,811,300 |
12 Apr 2019 | CNY | 1.283 | 1.285 | 1.271 | 1.279 | 1.279 | -0.004 (-0.31%) | 31,336,500 |
11 Apr 2019 | CNY | 1.31 | 1.313 | 1.279 | 1.283 | 1.283 | -0.028 (-2.14%) | 179,260,800 |
10 Apr 2019 | CNY | 1.305 | 1.319 | 1.294 | 1.311 | 1.311 | +0.006 (+0.46%) | 78,488,500 |
9 Apr 2019 | CNY | 1.302 | 1.307 | 1.292 | 1.305 | 1.305 | +0.003 (+0.23%) | 77,617,900 |
8 Apr 2019 | CNY | 1.303 | 1.321 | 1.288 | 1.302 | 1.302 | -0.002 (-0.15%) | 84,063,000 |
4 Apr 2019 | CNY | 1.291 | 1.306 | 1.29 | 1.304 | 1.304 | +0.013 (+1.01%) | 44,234,700 |
3 Apr 2019 | CNY | 1.28 | 1.293 | 1.263 | 1.291 | 1.291 | +0.019 (+1.49%) | 79,530,500 |
2 Apr 2019 | CNY | 1.276 | 1.28 | 1.269 | 1.272 | 1.272 | -0.003 (-0.24%) | 75,268,023 |
1 Apr 2019 | CNY | 1.245 | 1.278 | 1.245 | 1.275 | 1.275 | +0.03 (+2.41%) | 50,285,200 |
29 Mar 2019 | CNY | 1.197 | 1.248 | 1.197 | 1.245 | 1.245 | +0.049 (+4.10%) | 49,864,100 |
28 Mar 2019 | CNY | 1.199 | 1.203 | 1.188 | 1.196 | 1.196 | -0.003 (-0.25%) | 79,969,100 |
27 Mar 2019 | CNY | 1.188 | 1.202 | 1.186 | 1.199 | 1.199 | +0.012 (+1.01%) | 201,377,300 |
26 Mar 2019 | CNY | 1.201 | 1.248 | 1.18 | 1.187 | 1.187 | -0.012 (-1.00%) | 71,672,300 |
25 Mar 2019 | CNY | 1.216 | 1.222 | 1.191 | 1.199 | 1.199 | -0.031 (-2.52%) | 33,367,300 |
22 Mar 2019 | CNY | 1.232 | 1.233 | 1.216 | 1.23 | 1.23 | -0.002 (-0.16%) | 23,009,100 |
21 Mar 2019 | CNY | 1.23 | 1.239 | 1.225 | 1.232 | 1.232 | +0.006 (+0.49%) | 32,279,700 |
20 Mar 2019 | CNY | 1.23 | 1.233 | 1.214 | 1.226 | 1.226 | -0.002 (-0.16%) | 11,347,300 |
19 Mar 2019 | CNY | 1.236 | 1.24 | 1.223 | 1.228 | 1.228 | -0.008 (-0.65%) | 33,117,100 |
18 Mar 2019 | CNY | 1.198 | 1.236 | 1.198 | 1.236 | 1.236 | +0.038 (+3.17%) | 17,383,100 |
15 Mar 2019 | CNY | 1.184 | 1.21 | 1.184 | 1.198 | 1.198 | +0.014 (+1.18%) | 37,111,200 |
14 Mar 2019 | CNY | 1.193 | 1.201 | 1.178 | 1.184 | 1.184 | -0.007 (-0.59%) | 33,998,200 |
13 Mar 2019 | CNY | 1.206 | 1.206 | 1.18 | 1.191 | 1.191 | -0.013 (-1.08%) | 29,848,400 |
12 Mar 2019 | CNY | 1.187 | 1.218 | 1.187 | 1.204 | 1.204 | +0.019 (+1.60%) | 56,759,600 |
11 Mar 2019 | CNY | 1.17 | 1.195 | 1.169 | 1.185 | 1.185 | +0.015 (+1.28%) | 75,891,800 |
8 Mar 2019 | CNY | 1.216 | 1.216 | 1.16 | 1.17 | 1.17 | -0.051 (-4.18%) | 15,677,800 |