Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | CNY | 1.248 | 1.274 | 1.248 | 1.266 | 1.266 | +0.018 (+1.44%) | 1,373,000 |
16 Dec 2019 | CNY | 1.242 | 1.249 | 1.239 | 1.248 | 1.248 | +0.005 (+0.40%) | 340,300 |
13 Dec 2019 | CNY | 1.219 | 1.245 | 1.219 | 1.243 | 1.243 | +0.025 (+2.05%) | 1,617,800 |
12 Dec 2019 | CNY | 1.216 | 1.22 | 1.214 | 1.218 | 1.218 | 0.0 (0.0%) | 1,110,200 |
11 Dec 2019 | CNY | 1.215 | 1.223 | 1.215 | 1.218 | 1.218 | +0.003 (+0.25%) | 1,634,900 |
10 Dec 2019 | CNY | 1.207 | 1.216 | 1.205 | 1.215 | 1.215 | +0.006 (+0.50%) | 5,172,600 |
9 Dec 2019 | CNY | 1.21 | 1.211 | 1.207 | 1.209 | 1.209 | 0.0 (0.0%) | 665,600 |
6 Dec 2019 | CNY | 1.2 | 1.209 | 1.2 | 1.209 | 1.209 | +0.01 (+0.83%) | 7,157,100 |
5 Dec 2019 | CNY | 1.189 | 1.201 | 1.189 | 1.199 | 1.199 | +0.014 (+1.18%) | 4,961,400 |
4 Dec 2019 | CNY | 1.181 | 1.189 | 1.181 | 1.185 | 1.185 | +0.005 (+0.42%) | 1,471,800 |
3 Dec 2019 | CNY | 1.177 | 1.183 | 1.17 | 1.18 | 1.18 | -0.003 (-0.25%) | 1,831,200 |
2 Dec 2019 | CNY | 1.188 | 1.188 | 1.181 | 1.183 | 1.183 | 0.0 (0.0%) | 570,100 |
29 Nov 2019 | CNY | 1.185 | 1.188 | 1.173 | 1.183 | 1.183 | -0.004 (-0.34%) | 1,383,400 |
28 Nov 2019 | CNY | 1.19 | 1.196 | 1.187 | 1.187 | 1.187 | -0.002 (-0.17%) | 426,900 |
27 Nov 2019 | CNY | 1.188 | 1.196 | 1.188 | 1.189 | 1.189 | -0.001 (-0.08%) | 1,047,200 |
26 Nov 2019 | CNY | 1.191 | 1.193 | 1.185 | 1.19 | 1.19 | +0.005 (+0.42%) | 2,422,500 |
25 Nov 2019 | CNY | 1.191 | 1.191 | 1.177 | 1.185 | 1.185 | -0.008 (-0.67%) | 865,100 |
22 Nov 2019 | CNY | 1.215 | 1.225 | 1.186 | 1.193 | 1.193 | -0.019 (-1.57%) | 1,274,300 |
21 Nov 2019 | CNY | 1.214 | 1.215 | 1.21 | 1.212 | 1.212 | -0.004 (-0.33%) | 2,364,200 |
20 Nov 2019 | CNY | 1.221 | 1.23 | 1.216 | 1.216 | 1.216 | -0.005 (-0.41%) | 3,248,300 |
19 Nov 2019 | CNY | 1.202 | 1.221 | 1.202 | 1.221 | 1.221 | +0.022 (+1.83%) | 4,845,800 |
18 Nov 2019 | CNY | 1.191 | 1.202 | 1.191 | 1.199 | 1.199 | +0.007 (+0.59%) | 2,654,300 |
15 Nov 2019 | CNY | 1.192 | 1.199 | 1.192 | 1.192 | 1.192 | -0.009 (-0.75%) | 290,000 |
14 Nov 2019 | CNY | 1.194 | 1.203 | 1.192 | 1.201 | 1.201 | +0.007 (+0.59%) | 3,381,500 |
13 Nov 2019 | CNY | 1.189 | 1.196 | 1.187 | 1.194 | 1.194 | +0.004 (+0.34%) | 2,855,200 |
12 Nov 2019 | CNY | 1.177 | 1.198 | 1.177 | 1.19 | 1.19 | 0.0 (0.0%) | 102,400 |
11 Nov 2019 | CNY | 1.208 | 1.208 | 1.189 | 1.19 | 1.19 | -0.022 (-1.82%) | 1,149,500 |
8 Nov 2019 | CNY | 1.222 | 1.229 | 1.212 | 1.212 | 1.212 | -0.006 (-0.49%) | 2,225,000 |
7 Nov 2019 | CNY | 1.211 | 1.22 | 1.211 | 1.218 | 1.218 | +0.007 (+0.58%) | 3,481,200 |
6 Nov 2019 | CNY | 1.217 | 1.22 | 1.209 | 1.211 | 1.211 | -0.005 (-0.41%) | 2,119,200 |