Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 0.81 | 0.819 | 0.805 | 0.805 | 0.805 | -0.022 (-2.66%) | 274,600 |
19 Jul 2019 | CNY | 0.799 | 0.838 | 0.799 | 0.827 | 0.827 | 0.0 (0.0%) | 193,500 |
18 Jul 2019 | CNY | 0.815 | 0.83 | 0.815 | 0.827 | 0.827 | -0.008 (-0.96%) | 128,900 |
17 Jul 2019 | CNY | 0.843 | 0.843 | 0.831 | 0.835 | 0.835 | +0.004 (+0.48%) | 242,200 |
16 Jul 2019 | CNY | 0.828 | 0.84 | 0.827 | 0.831 | 0.831 | +0.003 (+0.36%) | 119,400 |
15 Jul 2019 | CNY | 0.82 | 0.832 | 0.812 | 0.828 | 0.828 | +0.008 (+0.98%) | 337,500 |
12 Jul 2019 | CNY | 0.805 | 0.82 | 0.805 | 0.82 | 0.82 | -0.001 (-0.12%) | 12,200 |
11 Jul 2019 | CNY | 0.819 | 0.825 | 0.819 | 0.821 | 0.821 | +0.001 (+0.12%) | 178,300 |
10 Jul 2019 | CNY | 0.848 | 0.848 | 0.818 | 0.82 | 0.82 | -0.003 (-0.36%) | 231,100 |
9 Jul 2019 | CNY | 0.822 | 0.85 | 0.811 | 0.823 | 0.823 | +0.002 (+0.24%) | 222,800 |
8 Jul 2019 | CNY | 0.858 | 0.86 | 0.818 | 0.821 | 0.821 | -0.024 (-2.84%) | 494,200 |
5 Jul 2019 | CNY | 0.858 | 0.858 | 0.834 | 0.845 | 0.845 | -0.003 (-0.35%) | 292,600 |
4 Jul 2019 | CNY | 0.842 | 0.865 | 0.841 | 0.848 | 0.848 | +0.017 (+2.05%) | 1,794,000 |
3 Jul 2019 | CNY | 0.832 | 0.841 | 0.818 | 0.831 | 0.831 | +0.003 (+0.36%) | 449,800 |
2 Jul 2019 | CNY | 0.828 | 0.841 | 0.825 | 0.828 | 0.828 | +0.008 (+0.98%) | 596,700 |
1 Jul 2019 | CNY | 0.831 | 0.831 | 0.809 | 0.82 | 0.82 | +0.013 (+1.61%) | 676,900 |
28 Jun 2019 | CNY | 0.809 | 0.813 | 0.8 | 0.807 | 0.807 | -0.01 (-1.22%) | 298,900 |
27 Jun 2019 | CNY | 0.812 | 0.82 | 0.811 | 0.817 | 0.817 | +0.01 (+1.24%) | 508,900 |
26 Jun 2019 | CNY | 0.788 | 0.807 | 0.788 | 0.807 | 0.807 | +0.007 (+0.88%) | 413,000 |
25 Jun 2019 | CNY | 0.779 | 0.809 | 0.778 | 0.8 | 0.8 | -0.001 (-0.12%) | 217,900 |
24 Jun 2019 | CNY | 0.808 | 0.808 | 0.8 | 0.801 | 0.801 | -0.002 (-0.25%) | 119,100 |
21 Jun 2019 | CNY | 0.784 | 0.805 | 0.784 | 0.803 | 0.803 | +0.014 (+1.77%) | 433,100 |
20 Jun 2019 | CNY | 0.782 | 0.79 | 0.771 | 0.789 | 0.789 | +0.011 (+1.41%) | 335,900 |
19 Jun 2019 | CNY | 0.78 | 0.784 | 0.769 | 0.778 | 0.778 | +0.012 (+1.57%) | 240,400 |
18 Jun 2019 | CNY | 0.768 | 0.775 | 0.743 | 0.766 | 0.766 | -0.009 (-1.16%) | 86,700 |
17 Jun 2019 | CNY | 0.784 | 0.784 | 0.759 | 0.775 | 0.775 | -0.001 (-0.13%) | 39,500 |
14 Jun 2019 | CNY | 0.782 | 0.796 | 0.776 | 0.776 | 0.776 | -0.005 (-0.64%) | 298,200 |
13 Jun 2019 | CNY | 0.786 | 0.786 | 0.774 | 0.781 | 0.781 | 0.0 (0.0%) | 115,200 |
12 Jun 2019 | CNY | 0.786 | 0.79 | 0.781 | 0.781 | 0.781 | -0.005 (-0.64%) | 111,600 |
11 Jun 2019 | CNY | 0.786 | 0.786 | 0.765 | 0.786 | 0.786 | +0.016 (+2.08%) | 1,570,600 |