Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 1.879 | 1.9 | 1.872 | 1.894 | 1.894 | +0.021 (+1.12%) | 4,105,800 |
21 Oct 2019 | CNY | 1.887 | 1.89 | 1.855 | 1.873 | 1.873 | -0.024 (-1.27%) | 401,000 |
18 Oct 2019 | CNY | 1.901 | 1.918 | 1.889 | 1.897 | 1.897 | -0.008 (-0.42%) | 459,400 |
17 Oct 2019 | CNY | 1.91 | 1.922 | 1.895 | 1.905 | 1.905 | -0.007 (-0.37%) | 386,700 |
16 Oct 2019 | CNY | 1.913 | 1.918 | 1.906 | 1.912 | 1.912 | +0.001 (+0.05%) | 330,100 |
15 Oct 2019 | CNY | 1.95 | 1.95 | 1.892 | 1.911 | 1.911 | -0.108 (-5.35%) | 2,167,200 |
14 Oct 2019 | CNY | 1.897 | 2.04 | 1.892 | 2.019 | 2.019 | +0.134 (+7.11%) | 955,700 |
11 Oct 2019 | CNY | 1.884 | 1.888 | 1.875 | 1.885 | 1.885 | +0.003 (+0.16%) | 594,700 |
10 Oct 2019 | CNY | 1.847 | 1.884 | 1.842 | 1.882 | 1.882 | +0.035 (+1.89%) | 287,400 |
9 Oct 2019 | CNY | 1.838 | 1.98 | 1.815 | 1.847 | 1.847 | -0.001 (-0.05%) | 848,900 |
8 Oct 2019 | CNY | 1.835 | 1.862 | 1.835 | 1.848 | 1.848 | +0.012 (+0.65%) | 53,400 |
30 Sep 2019 | CNY | 1.843 | 1.855 | 1.836 | 1.836 | 1.836 | -0.007 (-0.38%) | 791,700 |
27 Sep 2019 | CNY | 1.832 | 1.86 | 1.82 | 1.843 | 1.843 | +0.007 (+0.38%) | 143,500 |
26 Sep 2019 | CNY | 1.859 | 1.866 | 1.826 | 1.836 | 1.836 | -0.023 (-1.24%) | 807,801 |
25 Sep 2019 | CNY | 1.859 | 1.87 | 1.854 | 1.859 | 1.859 | -0.01 (-0.54%) | 2,370,200 |
24 Sep 2019 | CNY | 1.856 | 1.884 | 1.856 | 1.869 | 1.869 | +0.013 (+0.70%) | 874,500 |
23 Sep 2019 | CNY | 1.886 | 1.886 | 1.848 | 1.856 | 1.856 | -0.027 (-1.43%) | 295,500 |
20 Sep 2019 | CNY | 1.86 | 1.888 | 1.86 | 1.883 | 1.883 | +0.026 (+1.40%) | 891,400 |
19 Sep 2019 | CNY | 1.85 | 1.86 | 1.845 | 1.857 | 1.857 | +0.007 (+0.38%) | 2,049,800 |
18 Sep 2019 | CNY | 1.832 | 1.855 | 1.832 | 1.85 | 1.85 | +0.018 (+0.98%) | 2,618,600 |
17 Sep 2019 | CNY | 1.868 | 1.869 | 1.825 | 1.832 | 1.832 | -0.026 (-1.40%) | 696,300 |
16 Sep 2019 | CNY | 1.86 | 1.862 | 1.854 | 1.858 | 1.858 | -0.002 (-0.11%) | 337,700 |
12 Sep 2019 | CNY | 1.847 | 1.863 | 1.847 | 1.86 | 1.86 | +0.004 (+0.22%) | 310,100 |
11 Sep 2019 | CNY | 1.903 | 1.903 | 1.854 | 1.856 | 1.856 | -0.037 (-1.95%) | 879,200 |
10 Sep 2019 | CNY | 1.873 | 1.899 | 1.866 | 1.893 | 1.893 | +0.02 (+1.07%) | 681,900 |
9 Sep 2019 | CNY | 1.868 | 1.873 | 1.86 | 1.873 | 1.873 | +0.008 (+0.43%) | 547,600 |
6 Sep 2019 | CNY | 1.841 | 1.867 | 1.841 | 1.865 | 1.865 | +0.019 (+1.03%) | 972,200 |
5 Sep 2019 | CNY | 1.84 | 1.859 | 1.84 | 1.846 | 1.846 | +0.006 (+0.33%) | 742,600 |
4 Sep 2019 | CNY | 1.838 | 1.85 | 1.824 | 1.84 | 1.84 | 0.0 (0.0%) | 690,100 |
3 Sep 2019 | CNY | 1.842 | 1.848 | 1.83 | 1.84 | 1.84 | -0.012 (-0.65%) | 551,400 |