Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 0.789 | 0.789 | 0.779 | 0.789 | 0.789 | +0.005 (+0.64%) | 123,800 |
2 Dec 2019 | CNY | 0.78 | 0.79 | 0.78 | 0.784 | 0.784 | -0.001 (-0.13%) | 67,100 |
29 Nov 2019 | CNY | 0.778 | 0.794 | 0.775 | 0.785 | 0.785 | +0.005 (+0.64%) | 195,400 |
28 Nov 2019 | CNY | 0.788 | 0.788 | 0.777 | 0.78 | 0.78 | -0.001 (-0.13%) | 47,700 |
27 Nov 2019 | CNY | 0.782 | 0.783 | 0.781 | 0.781 | 0.781 | -0.004 (-0.51%) | 67,300 |
26 Nov 2019 | CNY | 0.798 | 0.798 | 0.775 | 0.785 | 0.785 | +0.002 (+0.26%) | 160,900 |
25 Nov 2019 | CNY | 0.796 | 0.796 | 0.773 | 0.783 | 0.783 | -0.004 (-0.51%) | 159,900 |
22 Nov 2019 | CNY | 0.798 | 0.798 | 0.781 | 0.787 | 0.787 | +0.001 (+0.13%) | 337,800 |
21 Nov 2019 | CNY | 0.788 | 0.792 | 0.777 | 0.786 | 0.786 | +0.001 (+0.13%) | 134,500 |
20 Nov 2019 | CNY | 0.788 | 0.792 | 0.78 | 0.785 | 0.785 | -0.002 (-0.25%) | 256,600 |
19 Nov 2019 | CNY | 0.782 | 0.79 | 0.782 | 0.787 | 0.787 | +0.005 (+0.64%) | 574,600 |
18 Nov 2019 | CNY | 0.77 | 0.788 | 0.77 | 0.782 | 0.782 | +0.004 (+0.51%) | 42,600 |
15 Nov 2019 | CNY | 0.79 | 0.79 | 0.774 | 0.778 | 0.778 | -0.004 (-0.51%) | 39,500 |
14 Nov 2019 | CNY | 0.798 | 0.798 | 0.778 | 0.782 | 0.782 | -0.004 (-0.51%) | 38,400 |
13 Nov 2019 | CNY | 0.791 | 0.791 | 0.781 | 0.786 | 0.786 | -0.007 (-0.88%) | 108,700 |
12 Nov 2019 | CNY | 0.778 | 0.797 | 0.775 | 0.793 | 0.793 | +0.001 (+0.13%) | 433,000 |
11 Nov 2019 | CNY | 0.79 | 0.821 | 0.785 | 0.792 | 0.792 | -0.011 (-1.37%) | 283,000 |
8 Nov 2019 | CNY | 0.811 | 0.813 | 0.803 | 0.803 | 0.803 | -0.006 (-0.74%) | 194,300 |
7 Nov 2019 | CNY | 0.801 | 0.818 | 0.801 | 0.809 | 0.809 | -0.004 (-0.49%) | 320,600 |
6 Nov 2019 | CNY | 0.808 | 0.825 | 0.808 | 0.813 | 0.813 | +0.009 (+1.12%) | 407,200 |
5 Nov 2019 | CNY | 0.805 | 0.815 | 0.797 | 0.804 | 0.804 | +0.001 (+0.12%) | 261,900 |
4 Nov 2019 | CNY | 0.803 | 0.811 | 0.803 | 0.803 | 0.803 | 0.0 (0.0%) | 113,800 |
1 Nov 2019 | CNY | 0.813 | 0.813 | 0.797 | 0.803 | 0.803 | +0.003 (+0.37%) | 104,600 |
31 Oct 2019 | CNY | 0.801 | 0.807 | 0.796 | 0.8 | 0.8 | -0.001 (-0.12%) | 119,500 |
30 Oct 2019 | CNY | 0.813 | 0.813 | 0.799 | 0.801 | 0.801 | -0.012 (-1.48%) | 115,900 |
29 Oct 2019 | CNY | 0.819 | 0.819 | 0.807 | 0.813 | 0.813 | -0.006 (-0.73%) | 58,200 |
28 Oct 2019 | CNY | 0.81 | 0.819 | 0.81 | 0.819 | 0.819 | +0.011 (+1.36%) | 403,600 |
25 Oct 2019 | CNY | 0.801 | 0.812 | 0.79 | 0.808 | 0.808 | +0.008 (+1%) | 905,700 |
24 Oct 2019 | CNY | 0.799 | 0.803 | 0.793 | 0.8 | 0.8 | -0.003 (-0.37%) | 421,100 |
23 Oct 2019 | CNY | 0.775 | 0.82 | 0.775 | 0.803 | 0.803 | -0.009 (-1.11%) | 290,600 |