Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 1.111 | 1.119 | 1.103 | 1.109 | 1.109 | -0.006 (-0.54%) | 1,761,700 |
19 Jul 2019 | CNY | 1.116 | 1.127 | 1.113 | 1.115 | 1.115 | -0.005 (-0.45%) | 4,164,800 |
18 Jul 2019 | CNY | 1.114 | 1.12 | 1.109 | 1.12 | 1.12 | -0.005 (-0.44%) | 1,130,200 |
17 Jul 2019 | CNY | 1.117 | 1.129 | 1.117 | 1.125 | 1.125 | +0.006 (+0.54%) | 5,403,200 |
16 Jul 2019 | CNY | 1.123 | 1.123 | 1.117 | 1.119 | 1.119 | +0.002 (+0.18%) | 2,828,900 |
15 Jul 2019 | CNY | 1.109 | 1.128 | 1.094 | 1.117 | 1.117 | +0.005 (+0.45%) | 2,703,800 |
12 Jul 2019 | CNY | 1.11 | 1.115 | 1.105 | 1.112 | 1.112 | +0.002 (+0.18%) | 4,170,800 |
11 Jul 2019 | CNY | 1.114 | 1.122 | 1.106 | 1.11 | 1.11 | +0.002 (+0.18%) | 2,109,600 |
10 Jul 2019 | CNY | 1.12 | 1.12 | 1.105 | 1.108 | 1.108 | -0.008 (-0.72%) | 2,306,600 |
9 Jul 2019 | CNY | 1.114 | 1.12 | 1.109 | 1.116 | 1.116 | -0.002 (-0.18%) | 1,331,500 |
8 Jul 2019 | CNY | 1.141 | 1.141 | 1.109 | 1.118 | 1.118 | -0.03 (-2.61%) | 4,481,200 |
5 Jul 2019 | CNY | 1.144 | 1.152 | 1.14 | 1.148 | 1.148 | +0.004 (+0.35%) | 2,313,700 |
4 Jul 2019 | CNY | 1.152 | 1.157 | 1.139 | 1.144 | 1.144 | -0.008 (-0.69%) | 1,586,500 |
3 Jul 2019 | CNY | 1.16 | 1.161 | 1.15 | 1.152 | 1.152 | -0.015 (-1.29%) | 8,655,900 |
2 Jul 2019 | CNY | 1.161 | 1.172 | 1.161 | 1.167 | 1.167 | +0.001 (+0.09%) | 7,465,700 |
1 Jul 2019 | CNY | 1.135 | 1.166 | 1.135 | 1.166 | 1.166 | +0.035 (+3.09%) | 4,621,200 |
28 Jun 2019 | CNY | 1.135 | 1.135 | 1.122 | 1.131 | 1.131 | -0.008 (-0.70%) | 1,561,500 |
27 Jun 2019 | CNY | 1.118 | 1.141 | 1.118 | 1.139 | 1.139 | +0.021 (+1.88%) | 6,113,500 |
26 Jun 2019 | CNY | 1.115 | 1.123 | 1.11 | 1.118 | 1.118 | +0.003 (+0.27%) | 4,216,900 |
25 Jun 2019 | CNY | 1.117 | 1.117 | 1.102 | 1.115 | 1.115 | -0.01 (-0.89%) | 2,784,800 |
24 Jun 2019 | CNY | 1.119 | 1.129 | 1.119 | 1.125 | 1.125 | -0.002 (-0.18%) | 5,087,300 |
21 Jun 2019 | CNY | 1.125 | 1.133 | 1.12 | 1.127 | 1.127 | +0.013 (+1.17%) | 9,766,300 |
20 Jun 2019 | CNY | 1.092 | 1.121 | 1.088 | 1.114 | 1.114 | +0.026 (+2.39%) | 12,420,200 |
19 Jun 2019 | CNY | 1.1 | 1.101 | 1.086 | 1.088 | 1.088 | +0.022 (+2.06%) | 7,080,900 |
18 Jun 2019 | CNY | 1.064 | 1.068 | 1.06 | 1.066 | 1.066 | +0.003 (+0.28%) | 1,724,800 |
17 Jun 2019 | CNY | 1.067 | 1.07 | 1.061 | 1.063 | 1.063 | -0.002 (-0.19%) | 225,000 |
14 Jun 2019 | CNY | 1.084 | 1.087 | 1.064 | 1.065 | 1.065 | -0.017 (-1.57%) | 4,776,900 |
13 Jun 2019 | CNY | 1.075 | 1.083 | 1.069 | 1.082 | 1.082 | +0.005 (+0.46%) | 5,412,500 |
12 Jun 2019 | CNY | 1.09 | 1.091 | 1.076 | 1.077 | 1.077 | -0.017 (-1.55%) | 3,460,600 |
11 Jun 2019 | CNY | 1.051 | 1.094 | 1.051 | 1.094 | 1.094 | +0.043 (+4.09%) | 4,177,800 |