Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 1.714 | 1.727 | 1.58 | 1.676 | 1.676 | -0.048 (-2.78%) | 1,668,900 |
7 Mar 2019 | CNY | 1.72 | 1.735 | 1.703 | 1.724 | 1.724 | -0.006 (-0.35%) | 2,414,600 |
6 Mar 2019 | CNY | 1.722 | 1.735 | 1.704 | 1.73 | 1.73 | +0.012 (+0.70%) | 2,083,600 |
5 Mar 2019 | CNY | 1.71 | 1.718 | 1.69 | 1.718 | 1.718 | +0.01 (+0.59%) | 2,175,400 |
4 Mar 2019 | CNY | 1.69 | 1.733 | 1.684 | 1.708 | 1.708 | +0.023 (+1.36%) | 4,873,800 |
1 Mar 2019 | CNY | 1.674 | 1.698 | 1.663 | 1.685 | 1.685 | +0.01 (+0.60%) | 797,800 |
28 Feb 2019 | CNY | 1.64 | 1.677 | 1.631 | 1.675 | 1.675 | +0.035 (+2.13%) | 1,471,600 |
27 Feb 2019 | CNY | 1.65 | 1.667 | 1.621 | 1.64 | 1.64 | -0.017 (-1.03%) | 2,337,700 |
26 Feb 2019 | CNY | 1.637 | 1.738 | 1.627 | 1.657 | 1.657 | +0.02 (+1.22%) | 7,534,800 |
25 Feb 2019 | CNY | 1.58 | 1.64 | 1.58 | 1.637 | 1.637 | +0.067 (+4.27%) | 2,707,910 |
22 Feb 2019 | CNY | 1.528 | 1.57 | 1.528 | 1.57 | 1.57 | +0.027 (+1.75%) | 706,537 |
21 Feb 2019 | CNY | 1.545 | 1.577 | 1.543 | 1.543 | 1.543 | -0.012 (-0.77%) | 717,800 |
20 Feb 2019 | CNY | 1.562 | 1.58 | 1.538 | 1.555 | 1.555 | -0.019 (-1.21%) | 1,131,700 |
19 Feb 2019 | CNY | 1.588 | 1.593 | 1.561 | 1.574 | 1.574 | -0.011 (-0.69%) | 1,111,100 |
18 Feb 2019 | CNY | 1.534 | 1.585 | 1.534 | 1.585 | 1.585 | +0.061 (+4.00%) | 1,652,500 |
15 Feb 2019 | CNY | 1.538 | 1.548 | 1.524 | 1.524 | 1.524 | -0.016 (-1.04%) | 772,700 |
14 Feb 2019 | CNY | 1.531 | 1.546 | 1.523 | 1.54 | 1.54 | +0.009 (+0.59%) | 5,142,500 |
13 Feb 2019 | CNY | 1.513 | 1.532 | 1.498 | 1.531 | 1.531 | +0.028 (+1.86%) | 1,910,100 |
12 Feb 2019 | CNY | 1.45 | 1.51 | 1.442 | 1.503 | 1.503 | +0.043 (+2.95%) | 3,133,600 |
11 Feb 2019 | CNY | 1.435 | 1.462 | 1.426 | 1.46 | 1.46 | +0.015 (+1.04%) | 773,400 |
1 Feb 2019 | CNY | 1.405 | 1.46 | 1.398 | 1.445 | 1.445 | +0.038 (+2.70%) | 601,800 |
31 Jan 2019 | CNY | 1.422 | 1.423 | 1.389 | 1.407 | 1.407 | -0.011 (-0.78%) | 2,544,900 |
30 Jan 2019 | CNY | 1.409 | 1.423 | 1.4 | 1.418 | 1.418 | +0.007 (+0.50%) | 82,800 |
29 Jan 2019 | CNY | 1.397 | 1.418 | 1.382 | 1.411 | 1.411 | +0.009 (+0.64%) | 322,400 |
28 Jan 2019 | CNY | 1.44 | 1.44 | 1.4 | 1.402 | 1.402 | -0.018 (-1.27%) | 284,400 |
25 Jan 2019 | CNY | 1.425 | 1.429 | 1.415 | 1.42 | 1.42 | -0.003 (-0.21%) | 763,000 |
24 Jan 2019 | CNY | 1.419 | 1.424 | 1.401 | 1.423 | 1.423 | +0.005 (+0.35%) | 686,100 |
23 Jan 2019 | CNY | 1.415 | 1.425 | 1.412 | 1.418 | 1.418 | -0.007 (-0.49%) | 131,500 |
22 Jan 2019 | CNY | 1.45 | 1.45 | 1.418 | 1.425 | 1.425 | -0.026 (-1.79%) | 279,900 |
21 Jan 2019 | CNY | 1.45 | 1.467 | 1.447 | 1.451 | 1.451 | +0.001 (+0.07%) | 405,900 |