Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 1.133 | 1.133 | 1.114 | 1.115 | 1.115 | -0.018 (-1.59%) | 2,124,322 |
19 Jul 2019 | CNY | 1.136 | 1.142 | 1.132 | 1.133 | 1.133 | +0.009 (+0.80%) | 672,100 |
18 Jul 2019 | CNY | 1.138 | 1.138 | 1.124 | 1.124 | 1.124 | -0.02 (-1.75%) | 215,500 |
17 Jul 2019 | CNY | 1.148 | 1.15 | 1.143 | 1.144 | 1.144 | -0.002 (-0.17%) | 575,800 |
16 Jul 2019 | CNY | 1.145 | 1.148 | 1.141 | 1.146 | 1.146 | +0.004 (+0.35%) | 477,900 |
15 Jul 2019 | CNY | 1.12 | 1.148 | 1.114 | 1.142 | 1.142 | +0.014 (+1.24%) | 282,600 |
12 Jul 2019 | CNY | 1.127 | 1.13 | 1.123 | 1.128 | 1.128 | +0.005 (+0.45%) | 150,600 |
11 Jul 2019 | CNY | 1.13 | 1.138 | 1.123 | 1.123 | 1.123 | 0.0 (0.0%) | 1,680,300 |
10 Jul 2019 | CNY | 1.13 | 1.132 | 1.121 | 1.123 | 1.123 | -0.01 (-0.88%) | 2,659,080 |
9 Jul 2019 | CNY | 1.13 | 1.135 | 1.123 | 1.133 | 1.133 | +0.003 (+0.27%) | 1,791,700 |
8 Jul 2019 | CNY | 1.159 | 1.16 | 1.126 | 1.13 | 1.13 | -0.037 (-3.17%) | 941,300 |
5 Jul 2019 | CNY | 1.159 | 1.169 | 1.159 | 1.167 | 1.167 | +0.007 (+0.60%) | 459,800 |
4 Jul 2019 | CNY | 1.167 | 1.17 | 1.159 | 1.16 | 1.16 | -0.005 (-0.43%) | 709,700 |
3 Jul 2019 | CNY | 1.166 | 1.17 | 1.165 | 1.165 | 1.165 | -0.01 (-0.85%) | 155,400 |
2 Jul 2019 | CNY | 1.18 | 1.18 | 1.172 | 1.175 | 1.175 | -0.005 (-0.42%) | 324,300 |
1 Jul 2019 | CNY | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.039 (+3.42%) | 778,800 |
28 Jun 2019 | CNY | 1.153 | 1.153 | 1.14 | 1.141 | 1.141 | -0.015 (-1.30%) | 120,100 |
27 Jun 2019 | CNY | 1.146 | 1.163 | 1.146 | 1.156 | 1.156 | +0.01 (+0.87%) | 501,900 |
26 Jun 2019 | CNY | 1.134 | 1.156 | 1.134 | 1.146 | 1.146 | -0.003 (-0.26%) | 1,551,600 |
25 Jun 2019 | CNY | 1.155 | 1.155 | 1.135 | 1.149 | 1.149 | -0.011 (-0.95%) | 133,300 |
24 Jun 2019 | CNY | 1.16 | 1.16 | 1.155 | 1.16 | 1.16 | 0.0 (0.0%) | 131,000 |
21 Jun 2019 | CNY | 1.146 | 1.167 | 1.146 | 1.16 | 1.16 | +0.017 (+1.49%) | 813,600 |
20 Jun 2019 | CNY | 1.117 | 1.151 | 1.117 | 1.143 | 1.143 | +0.02 (+1.78%) | 750,671 |
19 Jun 2019 | CNY | 1.126 | 1.172 | 1.123 | 1.123 | 1.123 | +0.013 (+1.17%) | 239,100 |
18 Jun 2019 | CNY | 1.113 | 1.113 | 1.104 | 1.11 | 1.11 | 0.0 (0.0%) | 524,600 |
17 Jun 2019 | CNY | 1.11 | 1.117 | 1.107 | 1.11 | 1.11 | -0.002 (-0.18%) | 164,600 |
14 Jun 2019 | CNY | 1.128 | 1.133 | 1.11 | 1.112 | 1.112 | -0.016 (-1.42%) | 307,400 |
13 Jun 2019 | CNY | 1.128 | 1.133 | 1.12 | 1.128 | 1.128 | 0.0 (0.0%) | 1,094,141 |
12 Jun 2019 | CNY | 1.135 | 1.138 | 1.125 | 1.128 | 1.128 | -0.007 (-0.62%) | 843,900 |
11 Jun 2019 | CNY | 1.129 | 1.135 | 1.098 | 1.135 | 1.135 | +0.038 (+3.46%) | 1,623,400 |