Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2019 | CNY | 1.14 | 1.151 | 1.105 | 1.113 | 1.113 | -0.023 (-2.02%) | 4,062,700 |
21 Nov 2019 | CNY | 1.132 | 1.143 | 1.122 | 1.136 | 1.136 | -0.002 (-0.18%) | 2,213,400 |
20 Nov 2019 | CNY | 1.144 | 1.155 | 1.136 | 1.138 | 1.138 | -0.006 (-0.52%) | 2,174,700 |
19 Nov 2019 | CNY | 1.123 | 1.144 | 1.119 | 1.144 | 1.144 | +0.025 (+2.23%) | 5,264,700 |
18 Nov 2019 | CNY | 1.116 | 1.124 | 1.11 | 1.119 | 1.119 | +0.002 (+0.18%) | 1,085,700 |
15 Nov 2019 | CNY | 1.116 | 1.135 | 1.113 | 1.117 | 1.117 | -0.003 (-0.27%) | 6,640,600 |
14 Nov 2019 | CNY | 1.095 | 1.124 | 1.095 | 1.12 | 1.12 | +0.017 (+1.54%) | 6,112,500 |
13 Nov 2019 | CNY | 1.093 | 1.104 | 1.087 | 1.103 | 1.103 | +0.009 (+0.82%) | 3,889,400 |
12 Nov 2019 | CNY | 1.101 | 1.101 | 1.079 | 1.094 | 1.094 | -0.006 (-0.55%) | 4,225,300 |
11 Nov 2019 | CNY | 1.122 | 1.122 | 1.096 | 1.1 | 1.1 | -0.027 (-2.40%) | 6,223,600 |
8 Nov 2019 | CNY | 1.127 | 1.141 | 1.125 | 1.127 | 1.127 | +0.004 (+0.36%) | 5,049,100 |
7 Nov 2019 | CNY | 1.118 | 1.127 | 1.114 | 1.123 | 1.123 | +0.009 (+0.81%) | 4,982,200 |
6 Nov 2019 | CNY | 1.127 | 1.133 | 1.107 | 1.114 | 1.114 | -0.015 (-1.33%) | 3,501,400 |
5 Nov 2019 | CNY | 1.125 | 1.135 | 1.118 | 1.129 | 1.129 | +0.006 (+0.53%) | 7,105,800 |
4 Nov 2019 | CNY | 1.115 | 1.133 | 1.113 | 1.123 | 1.123 | +0.011 (+0.99%) | 4,724,700 |
1 Nov 2019 | CNY | 1.1 | 1.115 | 1.095 | 1.112 | 1.112 | +0.01 (+0.91%) | 2,515,600 |
31 Oct 2019 | CNY | 1.12 | 1.121 | 1.099 | 1.102 | 1.102 | -0.018 (-1.61%) | 2,853,200 |
30 Oct 2019 | CNY | 1.121 | 1.128 | 1.1 | 1.12 | 1.12 | +0.003 (+0.27%) | 3,377,900 |
29 Oct 2019 | CNY | 1.156 | 1.156 | 1.117 | 1.117 | 1.117 | -0.033 (-2.87%) | 5,845,200 |
28 Oct 2019 | CNY | 1.121 | 1.152 | 1.121 | 1.15 | 1.15 | +0.048 (+4.36%) | 7,298,600 |
25 Oct 2019 | CNY | 1.092 | 1.103 | 1.079 | 1.102 | 1.102 | +0.011 (+1.01%) | 3,000,200 |
24 Oct 2019 | CNY | 1.096 | 1.096 | 1.08 | 1.091 | 1.091 | -0.005 (-0.46%) | 1,548,600 |
23 Oct 2019 | CNY | 1.107 | 1.107 | 1.093 | 1.096 | 1.096 | -0.011 (-0.99%) | 2,213,400 |
22 Oct 2019 | CNY | 1.09 | 1.108 | 1.089 | 1.107 | 1.107 | +0.018 (+1.65%) | 2,813,900 |
21 Oct 2019 | CNY | 1.086 | 1.089 | 1.067 | 1.089 | 1.089 | +0.002 (+0.18%) | 1,895,500 |
18 Oct 2019 | CNY | 1.109 | 1.112 | 1.085 | 1.087 | 1.087 | -0.019 (-1.72%) | 2,788,100 |
17 Oct 2019 | CNY | 1.103 | 1.113 | 1.101 | 1.106 | 1.106 | +0.002 (+0.18%) | 2,084,400 |
16 Oct 2019 | CNY | 1.102 | 1.118 | 1.095 | 1.104 | 1.104 | -0.003 (-0.27%) | 3,663,900 |
15 Oct 2019 | CNY | 1.155 | 1.155 | 1.102 | 1.107 | 1.107 | -0.033 (-2.89%) | 6,800,900 |
14 Oct 2019 | CNY | 1.118 | 1.141 | 1.118 | 1.14 | 1.14 | +0.025 (+2.24%) | 4,775,400 |