Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | CNY | 0.853 | 0.864 | 0.853 | 0.856 | 0.856 | -0.004 (-0.47%) | 1,238,000 |
6 Mar 2019 | CNY | 0.856 | 0.868 | 0.847 | 0.86 | 0.86 | +0.007 (+0.82%) | 1,166,700 |
5 Mar 2019 | CNY | 0.83 | 0.858 | 0.83 | 0.853 | 0.853 | +0.013 (+1.55%) | 1,221,596 |
4 Mar 2019 | CNY | 0.84 | 0.854 | 0.831 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,747,596 |
1 Mar 2019 | CNY | 0.841 | 0.841 | 0.823 | 0.83 | 0.83 | -0.011 (-1.31%) | 1,766,500 |
28 Feb 2019 | CNY | 0.85 | 0.85 | 0.822 | 0.841 | 0.841 | -0.007 (-0.83%) | 1,123,300 |
27 Feb 2019 | CNY | 0.848 | 0.871 | 0.814 | 0.848 | 0.848 | 0.0 (0.0%) | 2,925,096 |
26 Feb 2019 | CNY | 0.822 | 0.868 | 0.822 | 0.848 | 0.848 | +0.013 (+1.56%) | 1,797,000 |
25 Feb 2019 | CNY | 0.784 | 0.858 | 0.784 | 0.835 | 0.835 | +0.053 (+6.78%) | 691,100 |
22 Feb 2019 | CNY | 0.791 | 0.791 | 0.766 | 0.782 | 0.782 | +0.007 (+0.90%) | 267,000 |
21 Feb 2019 | CNY | 0.796 | 0.797 | 0.775 | 0.775 | 0.775 | -0.013 (-1.65%) | 711,000 |
20 Feb 2019 | CNY | 0.763 | 0.79 | 0.763 | 0.788 | 0.788 | +0.01 (+1.29%) | 379,600 |
19 Feb 2019 | CNY | 0.778 | 0.784 | 0.76 | 0.778 | 0.778 | -0.001 (-0.13%) | 270,000 |
18 Feb 2019 | CNY | 0.731 | 0.78 | 0.731 | 0.779 | 0.779 | +0.038 (+5.13%) | 1,402,596 |
15 Feb 2019 | CNY | 0.756 | 0.758 | 0.74 | 0.741 | 0.741 | -0.017 (-2.24%) | 167,500 |
14 Feb 2019 | CNY | 0.73 | 0.759 | 0.73 | 0.758 | 0.758 | +0.023 (+3.13%) | 310,000 |
13 Feb 2019 | CNY | 0.716 | 0.765 | 0.716 | 0.735 | 0.735 | +0.005 (+0.68%) | 597,000 |
12 Feb 2019 | CNY | 0.709 | 0.732 | 0.709 | 0.73 | 0.73 | +0.01 (+1.39%) | 218,500 |
11 Feb 2019 | CNY | 0.682 | 0.72 | 0.682 | 0.72 | 0.72 | +0.004 (+0.56%) | 207,200 |
1 Feb 2019 | CNY | 0.716 | 0.716 | 0.716 | 0.716 | 0.716 | +0.018 (+2.58%) | 2,000 |
29 Jan 2019 | CNY | 0.695 | 0.714 | 0.68 | 0.698 | 0.698 | -0.015 (-2.10%) | 91,900 |
28 Jan 2019 | CNY | 0.69 | 0.718 | 0.69 | 0.713 | 0.713 | +0.002 (+0.28%) | 11,500 |
25 Jan 2019 | CNY | 0.681 | 0.712 | 0.681 | 0.711 | 0.711 | -0.002 (-0.28%) | 27,100 |
24 Jan 2019 | CNY | 0.722 | 0.722 | 0.706 | 0.713 | 0.713 | -0.001 (-0.14%) | 62,500 |
23 Jan 2019 | CNY | 0.711 | 0.715 | 0.7 | 0.714 | 0.714 | +0.005 (+0.71%) | 38,200 |
22 Jan 2019 | CNY | 0.703 | 0.709 | 0.703 | 0.709 | 0.709 | -0.003 (-0.42%) | 93,600 |
21 Jan 2019 | CNY | 0.716 | 0.716 | 0.708 | 0.712 | 0.712 | -0.004 (-0.56%) | 30,900 |
18 Jan 2019 | CNY | 0.71 | 0.716 | 0.71 | 0.716 | 0.716 | +0.005 (+0.70%) | 31,300 |
15 Jan 2019 | CNY | 0.719 | 0.723 | 0.711 | 0.711 | 0.711 | -0.008 (-1.11%) | 119,500 |
14 Jan 2019 | CNY | 0.715 | 0.719 | 0.715 | 0.719 | 0.719 | +0.003 (+0.42%) | 56,400 |