Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 1.007 | 1.013 | 1.002 | 1.003 | 1.003 | -0.005 (-0.50%) | 19,192,000 |
16 Jan 2019 | CNY | 1.007 | 1.01 | 1.005 | 1.008 | 1.008 | -0.001 (-0.10%) | 5,789,900 |
15 Jan 2019 | CNY | 0.991 | 1.01 | 0.99 | 1.009 | 1.009 | +0.021 (+2.13%) | 6,926,600 |
14 Jan 2019 | CNY | 0.996 | 1 | 0.986 | 0.988 | 0.988 | -0.008 (-0.80%) | 39,829,000 |
11 Jan 2019 | CNY | 0.99 | 1 | 0.99 | 0.996 | 0.996 | +0.006 (+0.61%) | 7,179,800 |
10 Jan 2019 | CNY | 0.991 | 0.996 | 0.986 | 0.99 | 0.99 | -0.004 (-0.40%) | 11,422,000 |
9 Jan 2019 | CNY | 0.982 | 1.004 | 0.982 | 0.994 | 0.994 | +0.012 (+1.22%) | 4,839,000 |
8 Jan 2019 | CNY | 0.985 | 0.985 | 0.976 | 0.982 | 0.982 | -0.002 (-0.20%) | 11,139,800 |
7 Jan 2019 | CNY | 0.953 | 0.986 | 0.945 | 0.984 | 0.984 | +0.009 (+0.92%) | 16,034,489 |
4 Jan 2019 | CNY | 0.953 | 0.978 | 0.945 | 0.975 | 0.975 | +0.02 (+2.09%) | 11,618,900 |
3 Jan 2019 | CNY | 0.958 | 0.967 | 0.951 | 0.955 | 0.955 | -0.002 (-0.21%) | 12,822,800 |
2 Jan 2019 | CNY | 0.971 | 0.971 | 0.952 | 0.957 | 0.957 | -0.012 (-1.24%) | 34,721,100 |
28 Dec 2018 | CNY | 0.962 | 0.974 | 0.962 | 0.969 | 0.969 | +0.005 (+0.52%) | 37,228,300 |
27 Dec 2018 | CNY | 0.973 | 1 | 0.962 | 0.964 | 0.964 | -0.001 (-0.10%) | 20,570,100 |
26 Dec 2018 | CNY | 0.971 | 0.973 | 0.963 | 0.965 | 0.965 | -0.007 (-0.72%) | 24,264,700 |
25 Dec 2018 | CNY | 0.976 | 0.976 | 0.954 | 0.972 | 0.972 | -0.004 (-0.41%) | 22,404,200 |
24 Dec 2018 | CNY | 0.974 | 0.978 | 0.969 | 0.976 | 0.976 | +0.001 (+0.10%) | 7,877,800 |
21 Dec 2018 | CNY | 0.984 | 0.984 | 0.967 | 0.975 | 0.975 | -0.011 (-1.12%) | 28,707,100 |
20 Dec 2018 | CNY | 0.994 | 1 | 0.98 | 0.986 | 0.986 | -0.01 (-1.00%) | 21,349,100 |
19 Dec 2018 | CNY | 1.004 | 1.01 | 0.994 | 0.996 | 0.996 | -0.008 (-0.80%) | 13,797,400 |
18 Dec 2018 | CNY | 1.015 | 1.019 | 1 | 1.004 | 1.004 | -0.015 (-1.47%) | 16,311,500 |
17 Dec 2018 | CNY | 1.016 | 1.025 | 1.01 | 1.019 | 1.019 | +0.001 (+0.10%) | 11,659,900 |
14 Dec 2018 | CNY | 1.041 | 1.041 | 1.017 | 1.018 | 1.018 | -0.018 (-1.74%) | 8,358,400 |
13 Dec 2018 | CNY | 1.021 | 1.041 | 1.02 | 1.036 | 1.036 | +0.017 (+1.67%) | 20,379,800 |
12 Dec 2018 | CNY | 1.015 | 1.026 | 1.015 | 1.019 | 1.019 | +0.002 (+0.20%) | 12,074,300 |
11 Dec 2018 | CNY | 1.007 | 1.017 | 1.007 | 1.017 | 1.017 | +0.007 (+0.69%) | 13,452,500 |
10 Dec 2018 | CNY | 1.02 | 1.02 | 1.006 | 1.01 | 1.01 | -0.013 (-1.27%) | 13,315,000 |
7 Dec 2018 | CNY | 1.023 | 1.028 | 1.022 | 1.023 | 1.023 | +0.002 (+0.20%) | 13,721,400 |
6 Dec 2018 | CNY | 1.036 | 1.036 | 1.02 | 1.021 | 1.021 | -0.024 (-2.30%) | 8,587,200 |
5 Dec 2018 | CNY | 1.042 | 1.05 | 1.037 | 1.045 | 1.045 | +0.039 (+3.88%) | 3,393,500 |