Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 1.842 | 1.842 | 1.806 | 1.81 | 1.81 | -0.032 (-1.74%) | 1,633,800 |
19 Apr 2019 | CNY | 1.838 | 1.847 | 1.823 | 1.842 | 1.842 | +0.005 (+0.27%) | 2,042,000 |
18 Apr 2019 | CNY | 1.867 | 1.867 | 1.837 | 1.837 | 1.837 | -0.02 (-1.08%) | 934,800 |
17 Apr 2019 | CNY | 1.86 | 1.866 | 1.848 | 1.857 | 1.857 | -0.002 (-0.11%) | 752,700 |
16 Apr 2019 | CNY | 1.814 | 1.86 | 1.814 | 1.859 | 1.859 | +0.031 (+1.70%) | 2,359,100 |
15 Apr 2019 | CNY | 1.864 | 1.892 | 1.825 | 1.828 | 1.828 | -0.033 (-1.77%) | 2,072,600 |
12 Apr 2019 | CNY | 1.869 | 1.869 | 1.846 | 1.861 | 1.861 | -0.013 (-0.69%) | 595,500 |
11 Apr 2019 | CNY | 1.931 | 1.938 | 1.873 | 1.874 | 1.874 | -0.055 (-2.85%) | 1,120,600 |
10 Apr 2019 | CNY | 1.891 | 1.942 | 1.87 | 1.929 | 1.929 | +0.036 (+1.90%) | 5,065,600 |
9 Apr 2019 | CNY | 1.868 | 1.895 | 1.852 | 1.893 | 1.893 | +0.027 (+1.45%) | 3,187,500 |
8 Apr 2019 | CNY | 1.873 | 1.89 | 1.844 | 1.866 | 1.866 | -0.007 (-0.37%) | 1,764,800 |
4 Apr 2019 | CNY | 1.873 | 1.881 | 1.864 | 1.873 | 1.873 | +0.001 (+0.05%) | 705,100 |
3 Apr 2019 | CNY | 1.835 | 1.881 | 1.835 | 1.872 | 1.872 | +0.018 (+0.97%) | 2,280,900 |
2 Apr 2019 | CNY | 1.868 | 1.868 | 1.848 | 1.854 | 1.854 | -0.012 (-0.64%) | 976,500 |
1 Apr 2019 | CNY | 1.821 | 1.866 | 1.821 | 1.866 | 1.866 | +0.04 (+2.19%) | 2,575,600 |
29 Mar 2019 | CNY | 1.786 | 1.828 | 1.768 | 1.826 | 1.826 | +0.04 (+2.24%) | 1,271,800 |
28 Mar 2019 | CNY | 1.801 | 1.812 | 1.786 | 1.786 | 1.786 | -0.015 (-0.83%) | 1,248,300 |
27 Mar 2019 | CNY | 1.756 | 1.804 | 1.756 | 1.801 | 1.801 | +0.045 (+2.56%) | 2,114,300 |
26 Mar 2019 | CNY | 1.782 | 1.8 | 1.739 | 1.756 | 1.756 | -0.026 (-1.46%) | 468,200 |
25 Mar 2019 | CNY | 1.8 | 1.819 | 1.772 | 1.782 | 1.782 | -0.033 (-1.82%) | 966,700 |
22 Mar 2019 | CNY | 1.8 | 1.815 | 1.784 | 1.815 | 1.815 | +0.015 (+0.83%) | 899,500 |
21 Mar 2019 | CNY | 1.789 | 1.815 | 1.788 | 1.8 | 1.8 | +0.011 (+0.61%) | 3,651,400 |
20 Mar 2019 | CNY | 1.797 | 1.8 | 1.763 | 1.789 | 1.789 | +0.002 (+0.11%) | 3,456,400 |
19 Mar 2019 | CNY | 1.814 | 1.85 | 1.775 | 1.787 | 1.787 | -0.012 (-0.67%) | 1,474,900 |
18 Mar 2019 | CNY | 1.727 | 1.8 | 1.72 | 1.799 | 1.799 | +0.069 (+3.99%) | 4,007,300 |
15 Mar 2019 | CNY | 1.7 | 1.739 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 2,435,500 |
14 Mar 2019 | CNY | 1.73 | 1.735 | 1.69 | 1.7 | 1.7 | -0.034 (-1.96%) | 1,280,200 |
13 Mar 2019 | CNY | 1.727 | 1.754 | 1.727 | 1.734 | 1.734 | -0.005 (-0.29%) | 1,952,000 |
12 Mar 2019 | CNY | 1.728 | 1.755 | 1.72 | 1.739 | 1.739 | +0.014 (+0.81%) | 4,070,800 |
11 Mar 2019 | CNY | 1.676 | 1.725 | 1.676 | 1.725 | 1.725 | +0.049 (+2.92%) | 1,982,900 |