Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 0.874 | 0.929 | 0.874 | 0.927 | 0.927 | +0.054 (+6.19%) | 2,477,596 |
30 Aug 2019 | CNY | 0.858 | 0.878 | 0.858 | 0.873 | 0.873 | +0.015 (+1.75%) | 822,700 |
29 Aug 2019 | CNY | 0.857 | 0.865 | 0.851 | 0.858 | 0.858 | +0.002 (+0.23%) | 480,200 |
28 Aug 2019 | CNY | 0.85 | 0.864 | 0.848 | 0.856 | 0.856 | +0.006 (+0.71%) | 534,500 |
27 Aug 2019 | CNY | 0.835 | 0.851 | 0.835 | 0.85 | 0.85 | +0.015 (+1.80%) | 689,100 |
26 Aug 2019 | CNY | 0.83 | 0.853 | 0.829 | 0.835 | 0.835 | -0.006 (-0.71%) | 322,100 |
23 Aug 2019 | CNY | 0.869 | 0.875 | 0.835 | 0.841 | 0.841 | +0.001 (+0.12%) | 611,100 |
22 Aug 2019 | CNY | 0.83 | 0.843 | 0.83 | 0.84 | 0.84 | +0.007 (+0.84%) | 364,100 |
21 Aug 2019 | CNY | 0.835 | 0.838 | 0.829 | 0.833 | 0.833 | +0.002 (+0.24%) | 337,196 |
20 Aug 2019 | CNY | 0.826 | 0.842 | 0.826 | 0.831 | 0.831 | -0.002 (-0.24%) | 726,800 |
19 Aug 2019 | CNY | 0.814 | 0.833 | 0.814 | 0.833 | 0.833 | +0.02 (+2.46%) | 206,800 |
16 Aug 2019 | CNY | 0.812 | 0.815 | 0.798 | 0.813 | 0.813 | +0.001 (+0.12%) | 236,300 |
15 Aug 2019 | CNY | 0.806 | 0.812 | 0.783 | 0.812 | 0.812 | +0.005 (+0.62%) | 303,500 |
14 Aug 2019 | CNY | 0.87 | 0.876 | 0.782 | 0.807 | 0.807 | +0.011 (+1.38%) | 226,600 |
13 Aug 2019 | CNY | 0.811 | 0.811 | 0.781 | 0.796 | 0.796 | -0.007 (-0.87%) | 143,800 |
12 Aug 2019 | CNY | 0.798 | 0.803 | 0.79 | 0.803 | 0.803 | +0.01 (+1.26%) | 61,000 |
9 Aug 2019 | CNY | 0.804 | 0.814 | 0.792 | 0.793 | 0.793 | -0.011 (-1.37%) | 165,000 |
8 Aug 2019 | CNY | 0.811 | 0.813 | 0.8 | 0.804 | 0.804 | +0.011 (+1.39%) | 97,100 |
7 Aug 2019 | CNY | 0.808 | 0.808 | 0.791 | 0.793 | 0.793 | -0.007 (-0.88%) | 182,800 |
6 Aug 2019 | CNY | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 265,400 |
5 Aug 2019 | CNY | 0.82 | 0.839 | 0.816 | 0.82 | 0.82 | -0.013 (-1.56%) | 517,100 |
2 Aug 2019 | CNY | 0.82 | 0.844 | 0.812 | 0.833 | 0.833 | -0.001 (-0.12%) | 263,300 |
1 Aug 2019 | CNY | 0.833 | 0.835 | 0.833 | 0.834 | 0.834 | -0.009 (-1.07%) | 106,900 |
31 Jul 2019 | CNY | 0.867 | 0.867 | 0.814 | 0.843 | 0.843 | 0.0 (0.0%) | 183,500 |
30 Jul 2019 | CNY | 0.857 | 0.857 | 0.832 | 0.843 | 0.843 | -0.001 (-0.12%) | 477,200 |
29 Jul 2019 | CNY | 0.84 | 0.859 | 0.84 | 0.844 | 0.844 | -0.004 (-0.47%) | 605,000 |
26 Jul 2019 | CNY | 0.837 | 0.85 | 0.835 | 0.848 | 0.848 | +0.012 (+1.44%) | 346,600 |
25 Jul 2019 | CNY | 0.832 | 0.836 | 0.818 | 0.836 | 0.836 | +0.008 (+0.97%) | 182,300 |
24 Jul 2019 | CNY | 0.819 | 0.837 | 0.819 | 0.828 | 0.828 | +0.013 (+1.60%) | 449,300 |
23 Jul 2019 | CNY | 0.805 | 0.817 | 0.805 | 0.815 | 0.815 | +0.01 (+1.24%) | 87,900 |