Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 1.65 | 1.666 | 1.63 | 1.632 | 1.632 | -0.018 (-1.09%) | 36,307,800 |
19 Jul 2019 | CNY | 1.653 | 1.665 | 1.648 | 1.65 | 1.65 | +0.007 (+0.43%) | 7,192,400 |
18 Jul 2019 | CNY | 1.665 | 1.665 | 1.642 | 1.643 | 1.643 | -0.032 (-1.91%) | 1,476,400 |
17 Jul 2019 | CNY | 1.691 | 1.691 | 1.668 | 1.675 | 1.675 | -0.016 (-0.95%) | 2,778,200 |
16 Jul 2019 | CNY | 1.695 | 1.7 | 1.674 | 1.691 | 1.691 | +0.005 (+0.30%) | 3,587,500 |
15 Jul 2019 | CNY | 1.666 | 1.696 | 1.656 | 1.686 | 1.686 | 0.0 (0.0%) | 614,900 |
12 Jul 2019 | CNY | 1.663 | 1.688 | 1.66 | 1.686 | 1.686 | +0.016 (+0.96%) | 1,145,400 |
11 Jul 2019 | CNY | 1.685 | 1.691 | 1.67 | 1.67 | 1.67 | -0.005 (-0.30%) | 2,272,800 |
10 Jul 2019 | CNY | 1.686 | 1.691 | 1.67 | 1.675 | 1.675 | -0.002 (-0.12%) | 4,907,700 |
9 Jul 2019 | CNY | 1.677 | 1.677 | 1.667 | 1.677 | 1.677 | +0.009 (+0.54%) | 3,679,800 |
8 Jul 2019 | CNY | 1.705 | 1.705 | 1.651 | 1.668 | 1.668 | -0.037 (-2.17%) | 785,100 |
5 Jul 2019 | CNY | 1.685 | 1.706 | 1.685 | 1.705 | 1.705 | +0.027 (+1.61%) | 665,400 |
4 Jul 2019 | CNY | 1.7 | 1.704 | 1.674 | 1.678 | 1.678 | -0.023 (-1.35%) | 270,700 |
3 Jul 2019 | CNY | 1.729 | 1.729 | 1.7 | 1.701 | 1.701 | -0.028 (-1.62%) | 1,065,400 |
2 Jul 2019 | CNY | 1.692 | 1.729 | 1.688 | 1.729 | 1.729 | +0.037 (+2.19%) | 813,900 |
1 Jul 2019 | CNY | 1.681 | 1.701 | 1.676 | 1.692 | 1.692 | +0.04 (+2.42%) | 613,200 |
28 Jun 2019 | CNY | 1.665 | 1.665 | 1.648 | 1.652 | 1.652 | -0.014 (-0.84%) | 704,000 |
27 Jun 2019 | CNY | 1.654 | 1.673 | 1.654 | 1.666 | 1.666 | +0.012 (+0.73%) | 496,200 |
26 Jun 2019 | CNY | 1.64 | 1.655 | 1.638 | 1.654 | 1.654 | +0.03 (+1.85%) | 244,700 |
25 Jun 2019 | CNY | 1.641 | 1.641 | 1.61 | 1.624 | 1.624 | -0.016 (-0.98%) | 247,100 |
24 Jun 2019 | CNY | 1.635 | 1.645 | 1.635 | 1.64 | 1.64 | +0.005 (+0.31%) | 200,400 |
21 Jun 2019 | CNY | 1.622 | 1.641 | 1.622 | 1.635 | 1.635 | +0.023 (+1.43%) | 256,700 |
20 Jun 2019 | CNY | 1.588 | 1.625 | 1.588 | 1.612 | 1.612 | +0.025 (+1.58%) | 160,500 |
19 Jun 2019 | CNY | 1.592 | 1.596 | 1.583 | 1.587 | 1.587 | +0.025 (+1.60%) | 781,100 |
18 Jun 2019 | CNY | 1.567 | 1.573 | 1.552 | 1.562 | 1.562 | 0.0 (0.0%) | 281,400 |
17 Jun 2019 | CNY | 1.562 | 1.58 | 1.552 | 1.562 | 1.562 | +0.01 (+0.64%) | 168,900 |
14 Jun 2019 | CNY | 1.571 | 1.577 | 1.545 | 1.552 | 1.552 | -0.003 (-0.19%) | 186,300 |
13 Jun 2019 | CNY | 1.548 | 1.563 | 1.539 | 1.555 | 1.555 | +0.002 (+0.13%) | 353,100 |
12 Jun 2019 | CNY | 1.558 | 1.563 | 1.546 | 1.553 | 1.553 | -0.001 (-0.06%) | 1,524,500 |
11 Jun 2019 | CNY | 1.519 | 1.559 | 1.51 | 1.554 | 1.554 | +0.038 (+2.51%) | 3,184,500 |