Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2019 | CNY | 1.099 | 1.099 | 1.078 | 1.079 | 1.079 | -0.02 (-1.82%) | 9,463,600 |
2 Aug 2019 | CNY | 1.105 | 1.105 | 1.091 | 1.099 | 1.099 | -0.017 (-1.52%) | 10,579,300 |
1 Aug 2019 | CNY | 1.123 | 1.124 | 1.113 | 1.116 | 1.116 | -0.01 (-0.89%) | 8,937,700 |
31 Jul 2019 | CNY | 1.13 | 1.13 | 1.123 | 1.126 | 1.126 | -0.004 (-0.35%) | 5,310,300 |
30 Jul 2019 | CNY | 1.123 | 1.138 | 1.123 | 1.13 | 1.13 | +0.007 (+0.62%) | 7,132,200 |
29 Jul 2019 | CNY | 1.123 | 1.125 | 1.119 | 1.123 | 1.123 | 0.0 (0.0%) | 5,028,100 |
26 Jul 2019 | CNY | 1.116 | 1.124 | 1.115 | 1.123 | 1.123 | +0.002 (+0.18%) | 6,454,900 |
25 Jul 2019 | CNY | 1.113 | 1.122 | 1.111 | 1.121 | 1.121 | +0.008 (+0.72%) | 13,970,363 |
24 Jul 2019 | CNY | 1.104 | 1.119 | 1.104 | 1.113 | 1.113 | +0.009 (+0.82%) | 12,202,900 |
23 Jul 2019 | CNY | 1.104 | 1.107 | 1.097 | 1.104 | 1.104 | +0.005 (+0.45%) | 8,591,641 |
22 Jul 2019 | CNY | 1.108 | 1.109 | 1.093 | 1.099 | 1.099 | -0.01 (-0.90%) | 10,674,100 |
19 Jul 2019 | CNY | 1.106 | 1.116 | 1.106 | 1.109 | 1.109 | +0.006 (+0.54%) | 9,149,300 |
18 Jul 2019 | CNY | 1.116 | 1.116 | 1.103 | 1.103 | 1.103 | -0.013 (-1.16%) | 5,480,100 |
17 Jul 2019 | CNY | 1.12 | 1.12 | 1.113 | 1.116 | 1.116 | -0.004 (-0.36%) | 2,328,100 |
16 Jul 2019 | CNY | 1.119 | 1.121 | 1.117 | 1.12 | 1.12 | +0.002 (+0.18%) | 4,683,000 |
15 Jul 2019 | CNY | 1.11 | 1.126 | 1.101 | 1.118 | 1.118 | +0.001 (+0.09%) | 8,828,100 |
12 Jul 2019 | CNY | 1.114 | 1.119 | 1.109 | 1.117 | 1.117 | +0.009 (+0.81%) | 8,650,247 |
11 Jul 2019 | CNY | 1.11 | 1.12 | 1.104 | 1.108 | 1.108 | +0.004 (+0.36%) | 10,003,600 |
10 Jul 2019 | CNY | 1.113 | 1.116 | 1.104 | 1.104 | 1.104 | -0.009 (-0.81%) | 4,090,200 |
9 Jul 2019 | CNY | 1.12 | 1.12 | 1.11 | 1.113 | 1.113 | -0.004 (-0.36%) | 6,163,300 |
8 Jul 2019 | CNY | 1.142 | 1.142 | 1.109 | 1.117 | 1.117 | -0.025 (-2.19%) | 9,442,198 |
5 Jul 2019 | CNY | 1.139 | 1.144 | 1.136 | 1.142 | 1.142 | +0.003 (+0.26%) | 6,141,498 |
4 Jul 2019 | CNY | 1.14 | 1.146 | 1.131 | 1.139 | 1.139 | +0.001 (+0.09%) | 8,977,800 |
3 Jul 2019 | CNY | 1.142 | 1.145 | 1.135 | 1.138 | 1.138 | -0.004 (-0.35%) | 15,615,700 |
2 Jul 2019 | CNY | 1.14 | 1.144 | 1.132 | 1.142 | 1.142 | 0.0 (0.0%) | 17,683,894 |
1 Jul 2019 | CNY | 1.133 | 1.142 | 1.13 | 1.142 | 1.142 | +0.027 (+2.42%) | 13,932,600 |
28 Jun 2019 | CNY | 1.117 | 1.117 | 1.107 | 1.115 | 1.115 | -0.005 (-0.45%) | 6,552,400 |
27 Jun 2019 | CNY | 1.115 | 1.125 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 8,958,700 |
26 Jun 2019 | CNY | 1.111 | 1.114 | 1.105 | 1.11 | 1.11 | 0.0 (0.0%) | 4,851,000 |
25 Jun 2019 | CNY | 1.118 | 1.118 | 1.099 | 1.11 | 1.11 | -0.009 (-0.80%) | 10,212,900 |