Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 1.83 | 1.853 | 1.828 | 1.852 | 1.852 | +0.021 (+1.15%) | 836,589 |
30 Aug 2019 | CNY | 1.833 | 1.851 | 1.82 | 1.831 | 1.831 | +0.008 (+0.44%) | 716,200 |
29 Aug 2019 | CNY | 1.833 | 1.833 | 1.812 | 1.823 | 1.823 | -0.01 (-0.55%) | 687,300 |
28 Aug 2019 | CNY | 1.846 | 1.846 | 1.817 | 1.833 | 1.833 | -0.013 (-0.70%) | 757,600 |
27 Aug 2019 | CNY | 1.845 | 1.865 | 1.832 | 1.846 | 1.846 | +0.011 (+0.60%) | 679,800 |
26 Aug 2019 | CNY | 1.785 | 1.851 | 1.785 | 1.835 | 1.835 | +0.008 (+0.44%) | 4,115,689 |
23 Aug 2019 | CNY | 1.778 | 1.828 | 1.775 | 1.827 | 1.827 | +0.049 (+2.76%) | 6,846,089 |
22 Aug 2019 | CNY | 1.751 | 1.778 | 1.751 | 1.778 | 1.778 | +0.019 (+1.08%) | 901,100 |
21 Aug 2019 | CNY | 1.77 | 1.77 | 1.751 | 1.759 | 1.759 | -0.017 (-0.96%) | 527,200 |
20 Aug 2019 | CNY | 1.77 | 1.777 | 1.765 | 1.776 | 1.776 | 0.0 (0.0%) | 507,900 |
19 Aug 2019 | CNY | 1.746 | 1.78 | 1.746 | 1.776 | 1.776 | +0.03 (+1.72%) | 1,690,700 |
16 Aug 2019 | CNY | 1.713 | 1.748 | 1.713 | 1.746 | 1.746 | +0.026 (+1.51%) | 988,900 |
15 Aug 2019 | CNY | 1.696 | 1.721 | 1.674 | 1.72 | 1.72 | +0.014 (+0.82%) | 1,454,900 |
14 Aug 2019 | CNY | 1.687 | 1.706 | 1.687 | 1.706 | 1.706 | +0.029 (+1.73%) | 313,700 |
13 Aug 2019 | CNY | 1.682 | 1.683 | 1.671 | 1.677 | 1.677 | +0.004 (+0.24%) | 737,600 |
12 Aug 2019 | CNY | 1.655 | 1.676 | 1.655 | 1.673 | 1.673 | +0.022 (+1.33%) | 133,301 |
9 Aug 2019 | CNY | 1.663 | 1.68 | 1.651 | 1.651 | 1.651 | -0.009 (-0.54%) | 208,300 |
8 Aug 2019 | CNY | 1.656 | 1.66 | 1.647 | 1.66 | 1.66 | +0.015 (+0.91%) | 285,100 |
7 Aug 2019 | CNY | 1.638 | 1.65 | 1.628 | 1.645 | 1.645 | +0.007 (+0.43%) | 447,400 |
6 Aug 2019 | CNY | 1.645 | 1.645 | 1.601 | 1.638 | 1.638 | -0.01 (-0.61%) | 3,337,200 |
5 Aug 2019 | CNY | 1.675 | 1.675 | 1.646 | 1.648 | 1.648 | -0.027 (-1.61%) | 527,800 |
2 Aug 2019 | CNY | 1.66 | 1.68 | 1.659 | 1.675 | 1.675 | -0.018 (-1.06%) | 912,900 |
1 Aug 2019 | CNY | 1.692 | 1.698 | 1.68 | 1.693 | 1.693 | -0.006 (-0.35%) | 307,700 |
31 Jul 2019 | CNY | 1.688 | 1.7 | 1.687 | 1.699 | 1.699 | +0.004 (+0.24%) | 286,200 |
30 Jul 2019 | CNY | 1.682 | 1.701 | 1.682 | 1.695 | 1.695 | +0.004 (+0.24%) | 334,700 |
29 Jul 2019 | CNY | 1.706 | 1.706 | 1.682 | 1.691 | 1.691 | -0.015 (-0.88%) | 370,200 |
26 Jul 2019 | CNY | 1.682 | 1.706 | 1.676 | 1.706 | 1.706 | +0.024 (+1.43%) | 583,400 |
25 Jul 2019 | CNY | 1.674 | 1.683 | 1.671 | 1.682 | 1.682 | +0.008 (+0.48%) | 790,600 |
24 Jul 2019 | CNY | 1.663 | 1.687 | 1.663 | 1.674 | 1.674 | +0.003 (+0.18%) | 2,115,500 |
23 Jul 2019 | CNY | 1.645 | 1.673 | 1.64 | 1.671 | 1.671 | +0.039 (+2.39%) | 10,123,000 |