Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | CNY | 0.767 | 0.786 | 0.762 | 0.77 | 0.77 | +0.003 (+0.39%) | 27,700 |
6 Jun 2019 | CNY | 0.778 | 0.791 | 0.767 | 0.767 | 0.767 | -0.013 (-1.67%) | 277,500 |
5 Jun 2019 | CNY | 0.799 | 0.799 | 0.779 | 0.78 | 0.78 | -0.009 (-1.14%) | 448,400 |
4 Jun 2019 | CNY | 0.791 | 0.799 | 0.781 | 0.789 | 0.789 | -0.011 (-1.37%) | 246,400 |
3 Jun 2019 | CNY | 0.819 | 0.82 | 0.794 | 0.8 | 0.8 | -0.003 (-0.37%) | 1,152,100 |
31 May 2019 | CNY | 0.8 | 0.81 | 0.794 | 0.803 | 0.803 | +0.003 (+0.37%) | 84,800 |
30 May 2019 | CNY | 0.8 | 0.81 | 0.794 | 0.8 | 0.8 | -0.013 (-1.60%) | 277,800 |
29 May 2019 | CNY | 0.815 | 0.815 | 0.806 | 0.813 | 0.813 | +0.007 (+0.87%) | 225,100 |
28 May 2019 | CNY | 0.809 | 0.814 | 0.804 | 0.806 | 0.806 | +0.001 (+0.12%) | 210,400 |
27 May 2019 | CNY | 0.775 | 0.807 | 0.775 | 0.805 | 0.805 | +0.02 (+2.55%) | 170,800 |
24 May 2019 | CNY | 0.806 | 0.806 | 0.782 | 0.785 | 0.785 | -0.02 (-2.48%) | 93,700 |
23 May 2019 | CNY | 0.796 | 0.815 | 0.791 | 0.805 | 0.805 | +0.002 (+0.25%) | 251,300 |
22 May 2019 | CNY | 0.806 | 0.817 | 0.801 | 0.803 | 0.803 | -0.008 (-0.99%) | 114,700 |
21 May 2019 | CNY | 0.808 | 0.819 | 0.788 | 0.811 | 0.811 | +0.002 (+0.25%) | 367,100 |
20 May 2019 | CNY | 0.813 | 0.813 | 0.792 | 0.809 | 0.809 | +0.017 (+2.15%) | 89,800 |
17 May 2019 | CNY | 0.805 | 0.817 | 0.79 | 0.792 | 0.792 | -0.022 (-2.70%) | 318,900 |
16 May 2019 | CNY | 0.808 | 0.826 | 0.802 | 0.814 | 0.814 | +0.004 (+0.49%) | 311,300 |
15 May 2019 | CNY | 0.808 | 0.84 | 0.808 | 0.81 | 0.81 | +0.002 (+0.25%) | 256,700 |
14 May 2019 | CNY | 0.814 | 0.816 | 0.795 | 0.808 | 0.808 | -0.004 (-0.49%) | 467,700 |
13 May 2019 | CNY | 0.829 | 0.829 | 0.79 | 0.812 | 0.812 | +0.006 (+0.74%) | 1,026,900 |
10 May 2019 | CNY | 0.75 | 0.81 | 0.75 | 0.806 | 0.806 | +0.023 (+2.94%) | 909,300 |
9 May 2019 | CNY | 0.781 | 0.789 | 0.769 | 0.783 | 0.783 | +0.001 (+0.13%) | 416,100 |
8 May 2019 | CNY | 0.777 | 0.797 | 0.744 | 0.782 | 0.782 | +0.005 (+0.64%) | 727,500 |
7 May 2019 | CNY | 0.776 | 0.787 | 0.758 | 0.777 | 0.777 | 0.0 (0.0%) | 398,200 |
6 May 2019 | CNY | 0.776 | 0.819 | 0.775 | 0.777 | 0.777 | -0.077 (-9.02%) | 904,800 |
26 Apr 2019 | CNY | 0.85 | 0.854 | 0.828 | 0.854 | 0.854 | +0.004 (+0.47%) | 174,400 |
25 Apr 2019 | CNY | 0.879 | 0.879 | 0.849 | 0.85 | 0.85 | -0.03 (-3.41%) | 746,300 |
24 Apr 2019 | CNY | 0.87 | 0.884 | 0.864 | 0.88 | 0.88 | +0.005 (+0.57%) | 635,100 |
23 Apr 2019 | CNY | 0.9 | 0.9 | 0.873 | 0.875 | 0.875 | -0.03 (-3.31%) | 1,023,000 |
22 Apr 2019 | CNY | 0.923 | 0.938 | 0.9 | 0.905 | 0.905 | -0.008 (-0.88%) | 813,100 |