Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 1.239 | 1.241 | 1.232 | 1.239 | 1.239 | +0.004 (+0.32%) | 16,098,000 |
22 Jul 2019 | CNY | 1.244 | 1.246 | 1.231 | 1.235 | 1.235 | -0.006 (-0.48%) | 30,546,700 |
19 Jul 2019 | CNY | 1.238 | 1.251 | 1.236 | 1.241 | 1.241 | +0.011 (+0.89%) | 12,720,100 |
18 Jul 2019 | CNY | 1.235 | 1.236 | 1.23 | 1.23 | 1.23 | -0.012 (-0.97%) | 30,852,300 |
17 Jul 2019 | CNY | 1.242 | 1.247 | 1.233 | 1.242 | 1.242 | +0.001 (+0.08%) | 15,596,600 |
16 Jul 2019 | CNY | 1.246 | 1.249 | 1.239 | 1.241 | 1.241 | -0.006 (-0.48%) | 11,553,600 |
15 Jul 2019 | CNY | 1.243 | 1.255 | 1.222 | 1.247 | 1.247 | +0.004 (+0.32%) | 17,555,500 |
12 Jul 2019 | CNY | 1.236 | 1.245 | 1.232 | 1.243 | 1.243 | +0.009 (+0.73%) | 18,661,000 |
11 Jul 2019 | CNY | 1.237 | 1.248 | 1.229 | 1.234 | 1.234 | +0.001 (+0.08%) | 37,804,300 |
10 Jul 2019 | CNY | 1.232 | 1.239 | 1.229 | 1.233 | 1.233 | 0.0 (0.0%) | 12,516,100 |
9 Jul 2019 | CNY | 1.236 | 1.238 | 1.227 | 1.233 | 1.233 | -0.004 (-0.32%) | 19,682,300 |
8 Jul 2019 | CNY | 1.26 | 1.26 | 1.226 | 1.237 | 1.237 | -0.028 (-2.21%) | 26,433,000 |
5 Jul 2019 | CNY | 1.256 | 1.266 | 1.253 | 1.265 | 1.265 | +0.006 (+0.48%) | 14,230,200 |
4 Jul 2019 | CNY | 1.266 | 1.269 | 1.252 | 1.259 | 1.259 | -0.004 (-0.32%) | 29,089,500 |
3 Jul 2019 | CNY | 1.27 | 1.271 | 1.259 | 1.263 | 1.263 | -0.015 (-1.17%) | 33,706,600 |
2 Jul 2019 | CNY | 1.286 | 1.286 | 1.273 | 1.278 | 1.278 | -0.005 (-0.39%) | 13,666,300 |
1 Jul 2019 | CNY | 1.256 | 1.283 | 1.256 | 1.283 | 1.283 | +0.039 (+3.14%) | 30,446,200 |
28 Jun 2019 | CNY | 1.241 | 1.245 | 1.236 | 1.244 | 1.244 | +0.001 (+0.08%) | 25,364,600 |
27 Jun 2019 | CNY | 1.228 | 1.249 | 1.228 | 1.243 | 1.243 | +0.011 (+0.89%) | 22,349,200 |
26 Jun 2019 | CNY | 1.222 | 1.236 | 1.222 | 1.232 | 1.232 | -0.002 (-0.16%) | 16,986,900 |
25 Jun 2019 | CNY | 1.245 | 1.245 | 1.218 | 1.234 | 1.234 | -0.011 (-0.88%) | 56,140,100 |
24 Jun 2019 | CNY | 1.24 | 1.249 | 1.239 | 1.245 | 1.245 | +0.002 (+0.16%) | 12,162,300 |
21 Jun 2019 | CNY | 1.24 | 1.252 | 1.229 | 1.243 | 1.243 | +0.002 (+0.16%) | 35,637,800 |
20 Jun 2019 | CNY | 1.201 | 1.257 | 1.201 | 1.241 | 1.241 | +0.035 (+2.90%) | 37,360,700 |
19 Jun 2019 | CNY | 1.208 | 1.221 | 1.205 | 1.206 | 1.206 | +0.02 (+1.69%) | 26,516,000 |
18 Jun 2019 | CNY | 1.188 | 1.189 | 1.177 | 1.186 | 1.186 | +0.003 (+0.25%) | 13,849,800 |
17 Jun 2019 | CNY | 1.179 | 1.192 | 1.179 | 1.183 | 1.183 | +0.004 (+0.34%) | 32,974,000 |
14 Jun 2019 | CNY | 1.189 | 1.195 | 1.178 | 1.179 | 1.179 | -0.013 (-1.09%) | 11,925,000 |
13 Jun 2019 | CNY | 1.192 | 1.196 | 1.18 | 1.192 | 1.192 | +0.001 (+0.08%) | 15,689,800 |
12 Jun 2019 | CNY | 1.213 | 1.213 | 1.188 | 1.191 | 1.191 | -0.01 (-0.83%) | 7,304,900 |