Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | CNY | 1.129 | 1.168 | 1.127 | 1.15 | 1.15 | +0.024 (+2.13%) | 39,856,300 |
29 Aug 2019 | CNY | 1.114 | 1.13 | 1.107 | 1.126 | 1.126 | +0.014 (+1.26%) | 12,582,300 |
28 Aug 2019 | CNY | 1.112 | 1.131 | 1.098 | 1.112 | 1.112 | -0.002 (-0.18%) | 16,222,200 |
27 Aug 2019 | CNY | 1.096 | 1.122 | 1.096 | 1.114 | 1.114 | +0.027 (+2.48%) | 16,677,400 |
26 Aug 2019 | CNY | 1.092 | 1.098 | 1.081 | 1.087 | 1.087 | -0.023 (-2.07%) | 21,024,400 |
23 Aug 2019 | CNY | 1.107 | 1.117 | 1.099 | 1.11 | 1.11 | 0.0 (0.0%) | 15,867,300 |
22 Aug 2019 | CNY | 1.088 | 1.111 | 1.088 | 1.11 | 1.11 | +0.024 (+2.21%) | 20,270,200 |
21 Aug 2019 | CNY | 1.098 | 1.099 | 1.083 | 1.086 | 1.086 | -0.012 (-1.09%) | 14,812,200 |
20 Aug 2019 | CNY | 1.086 | 1.1 | 1.075 | 1.098 | 1.098 | +0.012 (+1.10%) | 16,380,900 |
19 Aug 2019 | CNY | 1.08 | 1.088 | 1.066 | 1.086 | 1.086 | +0.013 (+1.21%) | 25,171,300 |
16 Aug 2019 | CNY | 1.054 | 1.086 | 1.05 | 1.073 | 1.073 | +0.018 (+1.71%) | 21,976,500 |
15 Aug 2019 | CNY | 1.041 | 1.056 | 1.036 | 1.055 | 1.055 | -0.005 (-0.47%) | 17,815,300 |
14 Aug 2019 | CNY | 1.045 | 1.064 | 1.044 | 1.06 | 1.06 | +0.026 (+2.51%) | 17,360,200 |
13 Aug 2019 | CNY | 1.031 | 1.036 | 1.025 | 1.034 | 1.034 | -0.004 (-0.39%) | 11,339,800 |
12 Aug 2019 | CNY | 1.022 | 1.04 | 1.022 | 1.038 | 1.038 | +0.029 (+2.87%) | 30,779,300 |
9 Aug 2019 | CNY | 1.034 | 1.035 | 1.005 | 1.009 | 1.009 | -0.017 (-1.66%) | 12,740,700 |
8 Aug 2019 | CNY | 1.006 | 1.03 | 1.006 | 1.026 | 1.026 | +0.021 (+2.09%) | 21,118,000 |
7 Aug 2019 | CNY | 1.017 | 1.019 | 1.004 | 1.005 | 1.005 | -0.005 (-0.50%) | 9,729,100 |
6 Aug 2019 | CNY | 0.989 | 1.014 | 0.975 | 1.01 | 1.01 | +0.009 (+0.90%) | 29,194,300 |
5 Aug 2019 | CNY | 1.01 | 1.023 | 1 | 1.001 | 1.001 | -0.019 (-1.86%) | 17,136,100 |
2 Aug 2019 | CNY | 1.004 | 1.025 | 1.003 | 1.02 | 1.02 | -0.009 (-0.87%) | 22,976,100 |
1 Aug 2019 | CNY | 1.04 | 1.045 | 1.024 | 1.029 | 1.029 | -0.016 (-1.53%) | 19,147,700 |
31 Jul 2019 | CNY | 1.059 | 1.067 | 1.044 | 1.045 | 1.045 | -0.018 (-1.69%) | 20,023,800 |
30 Jul 2019 | CNY | 1.067 | 1.072 | 1.058 | 1.063 | 1.063 | -0.004 (-0.37%) | 15,663,800 |
29 Jul 2019 | CNY | 1.057 | 1.07 | 1.051 | 1.067 | 1.067 | +0.011 (+1.04%) | 20,373,935 |
26 Jul 2019 | CNY | 1.052 | 1.065 | 1.046 | 1.056 | 1.056 | -0.004 (-0.38%) | 19,982,800 |
25 Jul 2019 | CNY | 1.046 | 1.06 | 1.029 | 1.06 | 1.06 | +0.014 (+1.34%) | 31,404,800 |
24 Jul 2019 | CNY | 1.043 | 1.055 | 1.042 | 1.046 | 1.046 | -0.002 (-0.19%) | 20,530,035 |
23 Jul 2019 | CNY | 1.06 | 1.06 | 1.03 | 1.048 | 1.048 | -0.011 (-1.04%) | 18,697,835 |
22 Jul 2019 | CNY | 1.068 | 1.069 | 1.052 | 1.059 | 1.059 | -0.006 (-0.56%) | 20,097,300 |