Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | CNY | 0.905 | 0.923 | 0.901 | 0.913 | 0.913 | -0.001 (-0.11%) | 546,500 |
18 Apr 2019 | CNY | 0.91 | 0.922 | 0.901 | 0.914 | 0.914 | +0.002 (+0.22%) | 853,900 |
17 Apr 2019 | CNY | 0.91 | 0.915 | 0.906 | 0.912 | 0.912 | +0.002 (+0.22%) | 685,800 |
16 Apr 2019 | CNY | 0.89 | 0.91 | 0.882 | 0.91 | 0.91 | +0.009 (+1.00%) | 1,663,200 |
15 Apr 2019 | CNY | 0.925 | 0.925 | 0.9 | 0.901 | 0.901 | -0.002 (-0.22%) | 1,014,200 |
12 Apr 2019 | CNY | 0.909 | 0.921 | 0.895 | 0.903 | 0.903 | -0.006 (-0.66%) | 590,000 |
11 Apr 2019 | CNY | 0.93 | 0.934 | 0.905 | 0.909 | 0.909 | -0.014 (-1.52%) | 1,452,600 |
10 Apr 2019 | CNY | 0.931 | 0.931 | 0.918 | 0.923 | 0.923 | -0.011 (-1.18%) | 673,000 |
9 Apr 2019 | CNY | 0.942 | 0.942 | 0.923 | 0.934 | 0.934 | -0.008 (-0.85%) | 619,200 |
8 Apr 2019 | CNY | 0.945 | 0.969 | 0.935 | 0.942 | 0.942 | -0.003 (-0.32%) | 1,536,500 |
4 Apr 2019 | CNY | 0.946 | 0.952 | 0.938 | 0.945 | 0.945 | +0.001 (+0.11%) | 1,879,600 |
3 Apr 2019 | CNY | 0.93 | 0.945 | 0.902 | 0.944 | 0.944 | +0.01 (+1.07%) | 2,534,200 |
2 Apr 2019 | CNY | 0.94 | 0.955 | 0.925 | 0.934 | 0.934 | +0.003 (+0.32%) | 3,019,800 |
1 Apr 2019 | CNY | 0.918 | 0.938 | 0.888 | 0.931 | 0.931 | +0.045 (+5.08%) | 3,552,700 |
29 Mar 2019 | CNY | 0.869 | 0.886 | 0.869 | 0.886 | 0.886 | +0.023 (+2.67%) | 3,186,800 |
28 Mar 2019 | CNY | 0.88 | 0.88 | 0.86 | 0.863 | 0.863 | -0.004 (-0.46%) | 1,532,100 |
27 Mar 2019 | CNY | 0.893 | 0.894 | 0.858 | 0.867 | 0.867 | -0.036 (-3.99%) | 2,395,100 |
26 Mar 2019 | CNY | 0.92 | 0.94 | 0.875 | 0.903 | 0.903 | -0.037 (-3.94%) | 2,628,300 |
25 Mar 2019 | CNY | 0.865 | 0.952 | 0.865 | 0.94 | 0.94 | +0.075 (+8.67%) | 2,858,700 |
22 Mar 2019 | CNY | 0.873 | 0.88 | 0.864 | 0.865 | 0.865 | -0.008 (-0.92%) | 417,000 |
21 Mar 2019 | CNY | 0.87 | 0.88 | 0.861 | 0.873 | 0.873 | +0.003 (+0.34%) | 1,234,000 |
20 Mar 2019 | CNY | 0.879 | 0.879 | 0.855 | 0.87 | 0.87 | -0.009 (-1.02%) | 499,100 |
19 Mar 2019 | CNY | 0.874 | 0.885 | 0.868 | 0.879 | 0.879 | +0.006 (+0.69%) | 928,400 |
18 Mar 2019 | CNY | 0.869 | 0.873 | 0.837 | 0.873 | 0.873 | +0.015 (+1.75%) | 599,196 |
15 Mar 2019 | CNY | 0.879 | 0.879 | 0.852 | 0.858 | 0.858 | -0.001 (-0.12%) | 532,696 |
14 Mar 2019 | CNY | 0.872 | 0.887 | 0.842 | 0.859 | 0.859 | -0.031 (-3.48%) | 1,343,500 |
13 Mar 2019 | CNY | 0.897 | 0.914 | 0.884 | 0.89 | 0.89 | -0.006 (-0.67%) | 1,159,800 |
12 Mar 2019 | CNY | 0.869 | 0.899 | 0.863 | 0.896 | 0.896 | +0.031 (+3.58%) | 1,345,100 |
11 Mar 2019 | CNY | 0.844 | 0.865 | 0.828 | 0.865 | 0.865 | +0.02 (+2.37%) | 1,943,900 |
8 Mar 2019 | CNY | 0.856 | 0.864 | 0.823 | 0.845 | 0.845 | -0.011 (-1.29%) | 1,662,300 |