Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 1.155 | 1.186 | 1.155 | 1.185 | 1.185 | +0.03 (+2.60%) | 1,302,400 |
30 Aug 2019 | CNY | 1.164 | 1.181 | 1.15 | 1.155 | 1.155 | -0.011 (-0.94%) | 1,733,438 |
29 Aug 2019 | CNY | 1.169 | 1.171 | 1.163 | 1.166 | 1.166 | -0.002 (-0.17%) | 303,881 |
28 Aug 2019 | CNY | 1.166 | 1.17 | 1.162 | 1.168 | 1.168 | +0.002 (+0.17%) | 112,826 |
27 Aug 2019 | CNY | 1.146 | 1.176 | 1.14 | 1.166 | 1.166 | +0.02 (+1.75%) | 1,592,120 |
26 Aug 2019 | CNY | 1.157 | 1.181 | 1.139 | 1.146 | 1.146 | -0.011 (-0.95%) | 225,900 |
23 Aug 2019 | CNY | 1.153 | 1.158 | 1.151 | 1.157 | 1.157 | +0.002 (+0.17%) | 153,200 |
22 Aug 2019 | CNY | 1.156 | 1.158 | 1.149 | 1.155 | 1.155 | +0.003 (+0.26%) | 576,759 |
21 Aug 2019 | CNY | 1.153 | 1.158 | 1.151 | 1.152 | 1.152 | -0.002 (-0.17%) | 85,100 |
20 Aug 2019 | CNY | 1.157 | 1.162 | 1.151 | 1.154 | 1.154 | -0.001 (-0.09%) | 331,800 |
19 Aug 2019 | CNY | 1.118 | 1.155 | 1.118 | 1.155 | 1.155 | +0.034 (+3.03%) | 484,700 |
16 Aug 2019 | CNY | 1.117 | 1.128 | 1.114 | 1.121 | 1.121 | +0.007 (+0.63%) | 358,900 |
15 Aug 2019 | CNY | 1.108 | 1.117 | 1.092 | 1.114 | 1.114 | +0.004 (+0.36%) | 293,600 |
14 Aug 2019 | CNY | 1.106 | 1.122 | 1.106 | 1.11 | 1.11 | +0.009 (+0.82%) | 276,700 |
13 Aug 2019 | CNY | 1.111 | 1.111 | 1.1 | 1.101 | 1.101 | -0.006 (-0.54%) | 203,200 |
12 Aug 2019 | CNY | 1.091 | 1.107 | 1.09 | 1.107 | 1.107 | +0.015 (+1.37%) | 455,061 |
9 Aug 2019 | CNY | 1.107 | 1.112 | 1.089 | 1.092 | 1.092 | -0.014 (-1.27%) | 257,900 |
8 Aug 2019 | CNY | 1.099 | 1.106 | 1.099 | 1.106 | 1.106 | +0.007 (+0.64%) | 758,500 |
7 Aug 2019 | CNY | 1.121 | 1.121 | 1.098 | 1.099 | 1.099 | -0.003 (-0.27%) | 463,600 |
6 Aug 2019 | CNY | 1.127 | 1.14 | 1.081 | 1.102 | 1.102 | -0.025 (-2.22%) | 1,465,398 |
5 Aug 2019 | CNY | 1.135 | 1.146 | 1.126 | 1.127 | 1.127 | -0.012 (-1.05%) | 1,141,200 |
2 Aug 2019 | CNY | 1.16 | 1.16 | 1.128 | 1.139 | 1.139 | -0.011 (-0.96%) | 267,900 |
1 Aug 2019 | CNY | 1.152 | 1.157 | 1.147 | 1.15 | 1.15 | -0.012 (-1.03%) | 584,500 |
31 Jul 2019 | CNY | 1.159 | 1.162 | 1.157 | 1.162 | 1.162 | -0.001 (-0.09%) | 569,100 |
30 Jul 2019 | CNY | 1.16 | 1.17 | 1.16 | 1.163 | 1.163 | +0.008 (+0.69%) | 1,150,300 |
29 Jul 2019 | CNY | 1.158 | 1.158 | 1.151 | 1.155 | 1.155 | -0.001 (-0.09%) | 85,000 |
26 Jul 2019 | CNY | 1.153 | 1.156 | 1.149 | 1.156 | 1.156 | +0.003 (+0.26%) | 489,303 |
25 Jul 2019 | CNY | 1.143 | 1.154 | 1.143 | 1.153 | 1.153 | +0.004 (+0.35%) | 546,400 |
24 Jul 2019 | CNY | 1.144 | 1.156 | 1.144 | 1.149 | 1.149 | +0.008 (+0.70%) | 549,900 |
23 Jul 2019 | CNY | 1.13 | 1.141 | 1.13 | 1.141 | 1.141 | +0.026 (+2.33%) | 2,562,677 |