Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 0.802 | 0.818 | 0.802 | 0.812 | 0.812 | -0.003 (-0.37%) | 152,100 |
21 Oct 2019 | CNY | 0.803 | 0.85 | 0.795 | 0.815 | 0.815 | +0.007 (+0.87%) | 465,700 |
18 Oct 2019 | CNY | 0.823 | 0.823 | 0.802 | 0.808 | 0.808 | -0.009 (-1.10%) | 408,200 |
17 Oct 2019 | CNY | 0.823 | 0.824 | 0.815 | 0.817 | 0.817 | -0.006 (-0.73%) | 129,300 |
16 Oct 2019 | CNY | 0.825 | 0.825 | 0.819 | 0.823 | 0.823 | -0.001 (-0.12%) | 318,500 |
15 Oct 2019 | CNY | 0.831 | 0.833 | 0.822 | 0.824 | 0.824 | -0.015 (-1.79%) | 288,700 |
14 Oct 2019 | CNY | 0.828 | 0.842 | 0.828 | 0.839 | 0.839 | +0.008 (+0.96%) | 624,700 |
11 Oct 2019 | CNY | 0.827 | 0.831 | 0.821 | 0.831 | 0.831 | 0.0 (0.0%) | 135,500 |
10 Oct 2019 | CNY | 0.837 | 0.837 | 0.819 | 0.831 | 0.831 | +0.004 (+0.48%) | 204,200 |
9 Oct 2019 | CNY | 0.82 | 0.828 | 0.811 | 0.827 | 0.827 | +0.007 (+0.85%) | 942,500 |
8 Oct 2019 | CNY | 0.836 | 0.838 | 0.82 | 0.82 | 0.82 | -0.016 (-1.91%) | 1,409,400 |
30 Sep 2019 | CNY | 0.842 | 0.842 | 0.836 | 0.836 | 0.836 | -0.006 (-0.71%) | 276,900 |
27 Sep 2019 | CNY | 0.84 | 0.847 | 0.836 | 0.842 | 0.842 | +0.008 (+0.96%) | 344,700 |
26 Sep 2019 | CNY | 0.866 | 0.866 | 0.834 | 0.834 | 0.834 | -0.032 (-3.70%) | 1,361,100 |
25 Sep 2019 | CNY | 0.877 | 0.879 | 0.865 | 0.866 | 0.866 | -0.016 (-1.81%) | 486,700 |
24 Sep 2019 | CNY | 0.872 | 0.888 | 0.872 | 0.882 | 0.882 | +0.005 (+0.57%) | 492,600 |
23 Sep 2019 | CNY | 0.886 | 0.895 | 0.871 | 0.877 | 0.877 | -0.008 (-0.90%) | 497,000 |
20 Sep 2019 | CNY | 0.906 | 0.906 | 0.88 | 0.885 | 0.885 | -0.004 (-0.45%) | 301,300 |
19 Sep 2019 | CNY | 0.887 | 0.889 | 0.876 | 0.889 | 0.889 | +0.012 (+1.37%) | 339,000 |
18 Sep 2019 | CNY | 0.884 | 0.892 | 0.876 | 0.877 | 0.877 | -0.011 (-1.24%) | 523,700 |
17 Sep 2019 | CNY | 0.908 | 0.91 | 0.885 | 0.888 | 0.888 | -0.022 (-2.42%) | 851,200 |
16 Sep 2019 | CNY | 0.92 | 0.927 | 0.908 | 0.91 | 0.91 | -0.004 (-0.44%) | 449,300 |
12 Sep 2019 | CNY | 0.907 | 0.915 | 0.905 | 0.914 | 0.914 | +0.003 (+0.33%) | 453,200 |
11 Sep 2019 | CNY | 0.92 | 0.92 | 0.908 | 0.911 | 0.911 | -0.013 (-1.41%) | 605,800 |
10 Sep 2019 | CNY | 0.93 | 0.95 | 0.915 | 0.924 | 0.924 | -0.005 (-0.54%) | 1,666,700 |
9 Sep 2019 | CNY | 0.931 | 0.932 | 0.916 | 0.929 | 0.929 | +0.006 (+0.65%) | 1,285,500 |
6 Sep 2019 | CNY | 0.919 | 0.924 | 0.916 | 0.923 | 0.923 | +0.004 (+0.44%) | 1,026,600 |
5 Sep 2019 | CNY | 0.915 | 0.927 | 0.915 | 0.919 | 0.919 | +0.005 (+0.55%) | 1,517,096 |
4 Sep 2019 | CNY | 0.918 | 0.918 | 0.908 | 0.914 | 0.914 | -0.005 (-0.54%) | 1,507,100 |
3 Sep 2019 | CNY | 0.927 | 0.929 | 0.882 | 0.919 | 0.919 | -0.008 (-0.86%) | 2,648,000 |