Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2019 | CNY | 1.28 | 1.287 | 1.252 | 1.254 | 1.254 | -0.03 (-2.34%) | 5,481,400 |
10 Apr 2019 | CNY | 1.319 | 1.319 | 1.22 | 1.284 | 1.284 | +0.001 (+0.08%) | 3,218,200 |
9 Apr 2019 | CNY | 1.293 | 1.293 | 1.271 | 1.283 | 1.283 | -0.008 (-0.62%) | 1,597,819 |
8 Apr 2019 | CNY | 1.29 | 1.332 | 1.274 | 1.291 | 1.291 | +0.01 (+0.78%) | 1,556,000 |
4 Apr 2019 | CNY | 1.271 | 1.289 | 1.27 | 1.281 | 1.281 | +0.012 (+0.95%) | 6,824,400 |
3 Apr 2019 | CNY | 1.248 | 1.27 | 1.248 | 1.269 | 1.269 | +0.021 (+1.68%) | 2,812,600 |
2 Apr 2019 | CNY | 1.247 | 1.263 | 1.247 | 1.248 | 1.248 | +0.003 (+0.24%) | 1,883,211 |
1 Apr 2019 | CNY | 1.245 | 1.245 | 1.2 | 1.245 | 1.245 | +0.055 (+4.62%) | 6,016,200 |
29 Mar 2019 | CNY | 1.147 | 1.194 | 1.147 | 1.19 | 1.19 | +0.043 (+3.75%) | 6,159,702 |
28 Mar 2019 | CNY | 1.131 | 1.167 | 1.129 | 1.147 | 1.147 | -0.012 (-1.04%) | 805,127 |
27 Mar 2019 | CNY | 1.157 | 1.16 | 1.144 | 1.159 | 1.159 | +0.014 (+1.22%) | 1,136,600 |
26 Mar 2019 | CNY | 1.163 | 1.169 | 1.141 | 1.145 | 1.145 | -0.018 (-1.55%) | 2,524,342 |
25 Mar 2019 | CNY | 1.158 | 1.178 | 1.158 | 1.163 | 1.163 | -0.01 (-0.85%) | 4,774,200 |
22 Mar 2019 | CNY | 1.166 | 1.178 | 1.156 | 1.173 | 1.173 | +0.004 (+0.34%) | 2,045,800 |
21 Mar 2019 | CNY | 1.164 | 1.177 | 1.162 | 1.169 | 1.169 | +0.005 (+0.43%) | 1,182,200 |
20 Mar 2019 | CNY | 1.2 | 1.2 | 1.145 | 1.164 | 1.164 | -0.006 (-0.51%) | 1,981,500 |
19 Mar 2019 | CNY | 1.175 | 1.18 | 1.166 | 1.17 | 1.17 | -0.005 (-0.43%) | 3,472,600 |
18 Mar 2019 | CNY | 1.13 | 1.175 | 1.13 | 1.175 | 1.175 | +0.033 (+2.89%) | 5,128,988 |
15 Mar 2019 | CNY | 1.15 | 1.155 | 1.131 | 1.142 | 1.142 | +0.015 (+1.33%) | 683,200 |
14 Mar 2019 | CNY | 1.143 | 1.15 | 1.118 | 1.127 | 1.127 | -0.016 (-1.40%) | 2,736,300 |
13 Mar 2019 | CNY | 1.165 | 1.166 | 1.138 | 1.143 | 1.143 | -0.033 (-2.81%) | 1,112,300 |
12 Mar 2019 | CNY | 1.155 | 1.183 | 1.155 | 1.176 | 1.176 | +0.021 (+1.82%) | 3,384,723 |
11 Mar 2019 | CNY | 1.101 | 1.155 | 1.101 | 1.155 | 1.155 | +0.053 (+4.81%) | 7,778,696 |
8 Mar 2019 | CNY | 1.142 | 1.142 | 1.057 | 1.102 | 1.102 | -0.042 (-3.67%) | 2,286,600 |
7 Mar 2019 | CNY | 1.147 | 1.158 | 1.125 | 1.144 | 1.144 | -0.003 (-0.26%) | 6,017,118 |
6 Mar 2019 | CNY | 1.136 | 1.166 | 1.121 | 1.147 | 1.147 | +0.007 (+0.61%) | 3,344,300 |
5 Mar 2019 | CNY | 1.118 | 1.14 | 1.092 | 1.14 | 1.14 | +0.021 (+1.88%) | 28,233,263 |
4 Mar 2019 | CNY | 1.1 | 1.143 | 1.1 | 1.119 | 1.119 | +0.019 (+1.73%) | 85,955,542 |
1 Mar 2019 | CNY | 1.089 | 1.101 | 1.085 | 1.1 | 1.1 | +0.011 (+1.01%) | 42,220,031 |
28 Feb 2019 | CNY | 1.078 | 1.098 | 1.078 | 1.089 | 1.089 | +0.011 (+1.02%) | 5,493,085 |