Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 1.16 | 1.167 | 1.154 | 1.165 | 1.165 | +0.002 (+0.17%) | 23,759 |
2 Dec 2019 | CNY | 1.161 | 1.168 | 1.159 | 1.163 | 1.163 | +0.002 (+0.17%) | 27,400 |
29 Nov 2019 | CNY | 1.167 | 1.167 | 1.151 | 1.161 | 1.161 | +0.002 (+0.17%) | 172,172 |
28 Nov 2019 | CNY | 1.164 | 1.166 | 1.156 | 1.159 | 1.159 | -0.004 (-0.34%) | 191,200 |
27 Nov 2019 | CNY | 1.157 | 1.169 | 1.051 | 1.163 | 1.163 | +0.001 (+0.09%) | 645,400 |
26 Nov 2019 | CNY | 1.169 | 1.169 | 1.157 | 1.162 | 1.162 | +0.006 (+0.52%) | 374,510 |
25 Nov 2019 | CNY | 1.176 | 1.197 | 1.153 | 1.156 | 1.156 | -0.026 (-2.20%) | 1,266,100 |
22 Nov 2019 | CNY | 1.156 | 1.19 | 1.156 | 1.182 | 1.182 | +0.013 (+1.11%) | 685,100 |
21 Nov 2019 | CNY | 1.172 | 1.176 | 1.167 | 1.169 | 1.169 | -0.003 (-0.26%) | 53,300 |
20 Nov 2019 | CNY | 1.18 | 1.182 | 1.171 | 1.172 | 1.172 | -0.006 (-0.51%) | 103,200 |
19 Nov 2019 | CNY | 1.165 | 1.178 | 1.16 | 1.178 | 1.178 | +0.021 (+1.82%) | 319,209 |
18 Nov 2019 | CNY | 1.154 | 1.16 | 1.15 | 1.157 | 1.157 | +0.004 (+0.35%) | 250,000 |
15 Nov 2019 | CNY | 1.163 | 1.167 | 1.153 | 1.153 | 1.153 | -0.01 (-0.86%) | 246,600 |
14 Nov 2019 | CNY | 1.167 | 1.167 | 1.155 | 1.163 | 1.163 | +0.011 (+0.95%) | 91,100 |
13 Nov 2019 | CNY | 1.166 | 1.166 | 1.148 | 1.152 | 1.152 | -0.016 (-1.37%) | 656,700 |
12 Nov 2019 | CNY | 1.153 | 1.168 | 1.142 | 1.168 | 1.168 | +0.016 (+1.39%) | 828,300 |
11 Nov 2019 | CNY | 1.179 | 1.179 | 1.152 | 1.152 | 1.152 | -0.027 (-2.29%) | 751,100 |
8 Nov 2019 | CNY | 1.181 | 1.193 | 1.179 | 1.179 | 1.179 | -0.006 (-0.51%) | 264,700 |
7 Nov 2019 | CNY | 1.165 | 1.187 | 1.165 | 1.185 | 1.185 | +0.011 (+0.94%) | 48,600 |
6 Nov 2019 | CNY | 1.191 | 1.191 | 1.174 | 1.174 | 1.174 | -0.013 (-1.10%) | 720,391 |
5 Nov 2019 | CNY | 1.182 | 1.192 | 1.176 | 1.187 | 1.187 | +0.009 (+0.76%) | 403,000 |
4 Nov 2019 | CNY | 1.178 | 1.186 | 1.178 | 1.178 | 1.178 | +0.003 (+0.26%) | 324,200 |
1 Nov 2019 | CNY | 1.18 | 1.18 | 1.158 | 1.175 | 1.175 | +0.01 (+0.86%) | 807,000 |
31 Oct 2019 | CNY | 1.176 | 1.177 | 1.163 | 1.165 | 1.165 | -0.004 (-0.34%) | 184,200 |
30 Oct 2019 | CNY | 1.182 | 1.182 | 1.169 | 1.169 | 1.169 | -0.017 (-1.43%) | 664,200 |
29 Oct 2019 | CNY | 1.196 | 1.199 | 1.186 | 1.186 | 1.186 | -0.016 (-1.33%) | 545,400 |
28 Oct 2019 | CNY | 1.188 | 1.202 | 1.188 | 1.202 | 1.202 | +0.019 (+1.61%) | 410,896 |
25 Oct 2019 | CNY | 1.17 | 1.183 | 1.167 | 1.183 | 1.183 | +0.013 (+1.11%) | 718,900 |
24 Oct 2019 | CNY | 1.172 | 1.175 | 1.165 | 1.17 | 1.17 | -0.006 (-0.51%) | 307,400 |
23 Oct 2019 | CNY | 1.192 | 1.192 | 1.173 | 1.176 | 1.176 | -0.009 (-0.76%) | 188,600 |