Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 1.411 | 1.45 | 1.411 | 1.45 | 1.45 | +0.037 (+2.62%) | 829,500 |
17 Jan 2019 | CNY | 1.42 | 1.425 | 1.41 | 1.413 | 1.413 | -0.005 (-0.35%) | 321,000 |
16 Jan 2019 | CNY | 1.4 | 1.42 | 1.396 | 1.418 | 1.418 | +0.014 (+1.00%) | 798,100 |
15 Jan 2019 | CNY | 1.372 | 1.405 | 1.372 | 1.404 | 1.404 | +0.028 (+2.03%) | 149,500 |
14 Jan 2019 | CNY | 1.399 | 1.4 | 1.366 | 1.376 | 1.376 | -0.024 (-1.71%) | 572,700 |
11 Jan 2019 | CNY | 1.412 | 1.412 | 1.386 | 1.4 | 1.4 | 0.0 (0.0%) | 291,900 |
10 Jan 2019 | CNY | 1.41 | 1.41 | 1.388 | 1.4 | 1.4 | -0.005 (-0.36%) | 352,900 |
9 Jan 2019 | CNY | 1.389 | 1.421 | 1.389 | 1.405 | 1.405 | +0.016 (+1.15%) | 1,124,600 |
8 Jan 2019 | CNY | 1.386 | 1.39 | 1.383 | 1.389 | 1.389 | +0.003 (+0.22%) | 101,500 |
7 Jan 2019 | CNY | 1.345 | 1.4 | 1.345 | 1.386 | 1.386 | +0.006 (+0.43%) | 2,106,300 |
4 Jan 2019 | CNY | 1.345 | 1.381 | 1.33 | 1.38 | 1.38 | +0.034 (+2.53%) | 1,847,900 |
3 Jan 2019 | CNY | 1.385 | 1.385 | 1.342 | 1.346 | 1.346 | -0.04 (-2.89%) | 635,200 |
2 Jan 2019 | CNY | 1.443 | 1.456 | 1.385 | 1.386 | 1.386 | -0.057 (-3.95%) | 4,966,100 |
28 Dec 2018 | CNY | 1.436 | 1.446 | 1.427 | 1.443 | 1.443 | +0.008 (+0.56%) | 87,700 |
27 Dec 2018 | CNY | 1.455 | 1.459 | 1.432 | 1.435 | 1.435 | -0.015 (-1.03%) | 227,400 |
26 Dec 2018 | CNY | 1.473 | 1.473 | 1.45 | 1.45 | 1.45 | -0.016 (-1.09%) | 104,300 |
25 Dec 2018 | CNY | 1.462 | 1.47 | 1.44 | 1.466 | 1.466 | -0.005 (-0.34%) | 654,100 |
24 Dec 2018 | CNY | 1.436 | 1.484 | 1.436 | 1.471 | 1.471 | +0.035 (+2.44%) | 641,500 |
21 Dec 2018 | CNY | 1.467 | 1.467 | 1.432 | 1.436 | 1.436 | -0.031 (-2.11%) | 732,800 |
20 Dec 2018 | CNY | 1.478 | 1.493 | 1.462 | 1.467 | 1.467 | -0.01 (-0.68%) | 348,000 |
19 Dec 2018 | CNY | 1.512 | 1.52 | 1.477 | 1.477 | 1.477 | -0.045 (-2.96%) | 603,500 |
18 Dec 2018 | CNY | 1.519 | 1.536 | 1.511 | 1.522 | 1.522 | +0.001 (+0.07%) | 690,700 |
17 Dec 2018 | CNY | 1.54 | 1.54 | 1.503 | 1.521 | 1.521 | -0.028 (-1.81%) | 194,000 |
14 Dec 2018 | CNY | 1.576 | 1.576 | 1.545 | 1.549 | 1.549 | -0.026 (-1.65%) | 367,400 |
13 Dec 2018 | CNY | 1.56 | 1.584 | 1.56 | 1.575 | 1.575 | +0.016 (+1.03%) | 280,000 |
12 Dec 2018 | CNY | 1.575 | 1.575 | 1.554 | 1.559 | 1.559 | -0.012 (-0.76%) | 239,900 |
11 Dec 2018 | CNY | 1.562 | 1.572 | 1.556 | 1.571 | 1.571 | +0.019 (+1.22%) | 676,500 |
10 Dec 2018 | CNY | 1.57 | 1.57 | 1.543 | 1.552 | 1.552 | -0.047 (-2.94%) | 704,800 |
7 Dec 2018 | CNY | 1.62 | 1.62 | 1.569 | 1.599 | 1.599 | -0.039 (-2.38%) | 2,476,000 |
6 Dec 2018 | CNY | 1.69 | 1.69 | 1.625 | 1.638 | 1.638 | -0.052 (-3.08%) | 748,300 |