Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | CNY | 1.086 | 1.102 | 1.084 | 1.097 | 1.097 | +0.011 (+1.01%) | 207,294 |
6 Jun 2019 | CNY | 1.1 | 1.1 | 1.083 | 1.086 | 1.086 | -0.023 (-2.07%) | 1,441,300 |
5 Jun 2019 | CNY | 1.112 | 1.116 | 1.107 | 1.109 | 1.109 | -0.002 (-0.18%) | 181,900 |
4 Jun 2019 | CNY | 1.125 | 1.125 | 1.106 | 1.111 | 1.111 | -0.014 (-1.24%) | 669,700 |
3 Jun 2019 | CNY | 1.139 | 1.139 | 1.118 | 1.125 | 1.125 | -0.013 (-1.14%) | 147,300 |
31 May 2019 | CNY | 1.138 | 1.146 | 1.138 | 1.138 | 1.138 | 0.0 (0.0%) | 147,800 |
30 May 2019 | CNY | 1.136 | 1.139 | 1.125 | 1.138 | 1.138 | -0.007 (-0.61%) | 318,600 |
29 May 2019 | CNY | 1.141 | 1.151 | 1.141 | 1.145 | 1.145 | +0.004 (+0.35%) | 2,204,949 |
28 May 2019 | CNY | 1.161 | 1.161 | 1.14 | 1.141 | 1.141 | -0.004 (-0.35%) | 444,800 |
27 May 2019 | CNY | 1.118 | 1.155 | 1.118 | 1.145 | 1.145 | +0.026 (+2.32%) | 796,200 |
24 May 2019 | CNY | 1.13 | 1.131 | 1.116 | 1.119 | 1.119 | -0.007 (-0.62%) | 553,700 |
23 May 2019 | CNY | 1.141 | 1.141 | 1.123 | 1.126 | 1.126 | -0.022 (-1.92%) | 695,600 |
22 May 2019 | CNY | 1.154 | 1.157 | 1.14 | 1.148 | 1.148 | -0.006 (-0.52%) | 1,033,000 |
21 May 2019 | CNY | 1.155 | 1.16 | 1.133 | 1.154 | 1.154 | +0.021 (+1.85%) | 1,296,100 |
20 May 2019 | CNY | 1.136 | 1.139 | 1.119 | 1.133 | 1.133 | -0.022 (-1.90%) | 16,644,400 |
17 May 2019 | CNY | 1.176 | 1.177 | 1.137 | 1.155 | 1.155 | -0.022 (-1.87%) | 449,400 |
16 May 2019 | CNY | 1.166 | 1.179 | 1.166 | 1.177 | 1.177 | +0.01 (+0.86%) | 2,956,800 |
15 May 2019 | CNY | 1.155 | 1.171 | 1.148 | 1.167 | 1.167 | +0.023 (+2.01%) | 1,490,900 |
14 May 2019 | CNY | 1.151 | 1.156 | 1.142 | 1.144 | 1.144 | -0.009 (-0.78%) | 4,371,500 |
13 May 2019 | CNY | 1.142 | 1.16 | 1.142 | 1.153 | 1.153 | -0.013 (-1.11%) | 16,454,600 |
10 May 2019 | CNY | 1.145 | 1.175 | 1.117 | 1.166 | 1.166 | +0.039 (+3.46%) | 2,146,200 |
9 May 2019 | CNY | 1.138 | 1.14 | 1.12 | 1.127 | 1.127 | -0.011 (-0.97%) | 669,700 |
8 May 2019 | CNY | 1.121 | 1.154 | 1.119 | 1.138 | 1.138 | -0.006 (-0.52%) | 770,021 |
7 May 2019 | CNY | 1.148 | 1.148 | 1.125 | 1.144 | 1.144 | +0.015 (+1.33%) | 1,953,100 |
6 May 2019 | CNY | 1.21 | 1.21 | 1.12 | 1.129 | 1.129 | -0.116 (-9.32%) | 6,672,556 |
26 Apr 2019 | CNY | 1.27 | 1.27 | 1.245 | 1.245 | 1.245 | -0.007 (-0.56%) | 1,175,100 |
25 Apr 2019 | CNY | 1.3 | 1.3 | 1.25 | 1.252 | 1.252 | -0.048 (-3.69%) | 3,806,200 |
24 Apr 2019 | CNY | 1.293 | 1.3 | 1.277 | 1.3 | 1.3 | +0.013 (+1.01%) | 517,573 |
23 Apr 2019 | CNY | 1.308 | 1.31 | 1.284 | 1.287 | 1.287 | -0.024 (-1.83%) | 948,845 |
22 Apr 2019 | CNY | 1.356 | 1.38 | 1.307 | 1.311 | 1.311 | -0.018 (-1.35%) | 347,700 |