Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | CNY | 1.229 | 1.231 | 1.21 | 1.221 | 1.221 | -0.011 (-0.89%) | 9,565,100 |
6 Mar 2019 | CNY | 1.222 | 1.234 | 1.212 | 1.232 | 1.232 | +0.008 (+0.65%) | 11,901,100 |
5 Mar 2019 | CNY | 1.217 | 1.224 | 1.209 | 1.224 | 1.224 | +0.007 (+0.58%) | 29,200,700 |
4 Mar 2019 | CNY | 1.204 | 1.247 | 1.204 | 1.217 | 1.217 | +0.014 (+1.16%) | 8,941,100 |
1 Mar 2019 | CNY | 1.18 | 1.203 | 1.17 | 1.203 | 1.203 | +0.025 (+2.12%) | 26,280,600 |
28 Feb 2019 | CNY | 1.178 | 1.184 | 1.17 | 1.178 | 1.178 | 0.0 (0.0%) | 8,144,500 |
27 Feb 2019 | CNY | 1.18 | 1.2 | 1.165 | 1.178 | 1.178 | -0.005 (-0.42%) | 23,785,700 |
26 Feb 2019 | CNY | 1.195 | 1.208 | 1.18 | 1.183 | 1.183 | -0.012 (-1.00%) | 26,389,300 |
25 Feb 2019 | CNY | 1.131 | 1.195 | 1.13 | 1.195 | 1.195 | +0.065 (+5.75%) | 83,561,800 |
22 Feb 2019 | CNY | 1.105 | 1.13 | 1.096 | 1.13 | 1.13 | +0.027 (+2.45%) | 21,118,700 |
21 Feb 2019 | CNY | 1.106 | 1.123 | 1.1 | 1.103 | 1.103 | -0.003 (-0.27%) | 27,541,800 |
20 Feb 2019 | CNY | 1.103 | 1.11 | 1.096 | 1.106 | 1.106 | +0.005 (+0.45%) | 47,533,200 |
19 Feb 2019 | CNY | 1.106 | 1.116 | 1.095 | 1.101 | 1.101 | -0.004 (-0.36%) | 102,518,600 |
18 Feb 2019 | CNY | 1.076 | 1.105 | 1.076 | 1.105 | 1.105 | +0.031 (+2.89%) | 76,668,500 |
15 Feb 2019 | CNY | 1.09 | 1.1 | 1.07 | 1.074 | 1.074 | -0.019 (-1.74%) | 6,404,600 |
14 Feb 2019 | CNY | 1.092 | 1.098 | 1.086 | 1.093 | 1.093 | +0.001 (+0.09%) | 19,037,300 |
13 Feb 2019 | CNY | 1.072 | 1.096 | 1.069 | 1.092 | 1.092 | +0.021 (+1.96%) | 11,592,700 |
12 Feb 2019 | CNY | 1.066 | 1.073 | 1.061 | 1.071 | 1.071 | +0.007 (+0.66%) | 10,960,400 |
11 Feb 2019 | CNY | 1.051 | 1.065 | 1.044 | 1.064 | 1.064 | +0.019 (+1.82%) | 12,119,500 |
1 Feb 2019 | CNY | 1.03 | 1.046 | 1.03 | 1.045 | 1.045 | +0.017 (+1.65%) | 7,728,100 |
31 Jan 2019 | CNY | 1.021 | 1.034 | 1.021 | 1.028 | 1.028 | +0.009 (+0.88%) | 12,264,500 |
30 Jan 2019 | CNY | 1.029 | 1.029 | 1.019 | 1.019 | 1.019 | -0.009 (-0.88%) | 12,944,800 |
29 Jan 2019 | CNY | 1.02 | 1.031 | 1.013 | 1.028 | 1.028 | +0.003 (+0.29%) | 6,388,900 |
28 Jan 2019 | CNY | 1.027 | 1.04 | 1.022 | 1.025 | 1.025 | 0.0 (0.0%) | 6,558,500 |
25 Jan 2019 | CNY | 1.022 | 1.031 | 1.021 | 1.025 | 1.025 | +0.007 (+0.69%) | 17,056,500 |
24 Jan 2019 | CNY | 1.015 | 1.02 | 1.007 | 1.018 | 1.018 | +0.007 (+0.69%) | 7,322,100 |
23 Jan 2019 | CNY | 1.014 | 1.018 | 1.009 | 1.011 | 1.011 | +0.001 (+0.10%) | 23,554,600 |
22 Jan 2019 | CNY | 1.023 | 1.024 | 1.009 | 1.01 | 1.01 | -0.016 (-1.56%) | 52,223,500 |
21 Jan 2019 | CNY | 1.021 | 1.03 | 1.02 | 1.026 | 1.026 | +0.008 (+0.79%) | 13,020,600 |
18 Jan 2019 | CNY | 1.009 | 1.02 | 1.007 | 1.018 | 1.018 | +0.015 (+1.50%) | 8,724,300 |