Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2019 | CNY | 1.087 | 1.087 | 1.078 | 1.078 | 1.078 | -0.003 (-0.28%) | 3,696,800 |
17 Oct 2019 | CNY | 1.08 | 1.084 | 1.08 | 1.081 | 1.081 | +0.001 (+0.09%) | 1,346,600 |
16 Oct 2019 | CNY | 1.078 | 1.083 | 1.078 | 1.08 | 1.08 | +0.013 (+1.22%) | 1,633,500 |
15 Oct 2019 | CNY | 1.057 | 1.07 | 1.057 | 1.067 | 1.067 | +0.016 (+1.52%) | 1,501,600 |
14 Oct 2019 | CNY | 1.059 | 1.059 | 1.049 | 1.051 | 1.051 | -0.008 (-0.76%) | 1,447,700 |
11 Oct 2019 | CNY | 1.064 | 1.065 | 1.058 | 1.059 | 1.059 | +0.003 (+0.28%) | 1,060,400 |
10 Oct 2019 | CNY | 1.056 | 1.06 | 1.054 | 1.056 | 1.056 | +0.001 (+0.09%) | 1,332,200 |
9 Oct 2019 | CNY | 1.058 | 1.058 | 1.051 | 1.055 | 1.055 | -0.003 (-0.28%) | 945,600 |
8 Oct 2019 | CNY | 1.056 | 1.06 | 1.054 | 1.058 | 1.058 | +0.001 (+0.09%) | 1,534,400 |
30 Sep 2019 | CNY | 1.07 | 1.07 | 1.054 | 1.057 | 1.057 | -0.013 (-1.21%) | 1,726,200 |
27 Sep 2019 | CNY | 1.077 | 1.077 | 1.066 | 1.07 | 1.07 | -0.007 (-0.65%) | 3,030,200 |
26 Sep 2019 | CNY | 1.073 | 1.077 | 1.071 | 1.077 | 1.077 | +0.006 (+0.56%) | 1,954,800 |
25 Sep 2019 | CNY | 1.08 | 1.08 | 1.066 | 1.071 | 1.071 | -0.021 (-1.92%) | 4,095,500 |
24 Sep 2019 | CNY | 1.08 | 1.096 | 1.077 | 1.092 | 1.092 | +0.012 (+1.11%) | 581,200 |
23 Sep 2019 | CNY | 1.066 | 1.17 | 1.066 | 1.08 | 1.08 | +0.015 (+1.41%) | 3,507,900 |
20 Sep 2019 | CNY | 1.067 | 1.07 | 1.062 | 1.065 | 1.065 | +0.005 (+0.47%) | 1,635,300 |
19 Sep 2019 | CNY | 1.057 | 1.064 | 1.057 | 1.06 | 1.06 | +0.01 (+0.95%) | 5,275,100 |
18 Sep 2019 | CNY | 1.049 | 1.052 | 1.048 | 1.05 | 1.05 | +0.002 (+0.19%) | 2,551,800 |
17 Sep 2019 | CNY | 1.05 | 1.05 | 1.045 | 1.048 | 1.048 | -0.002 (-0.19%) | 3,619,600 |
16 Sep 2019 | CNY | 1.05 | 1.054 | 1.048 | 1.05 | 1.05 | +0.004 (+0.38%) | 3,326,500 |
12 Sep 2019 | CNY | 1.04 | 1.046 | 1.04 | 1.046 | 1.046 | +0.008 (+0.77%) | 357,100 |
11 Sep 2019 | CNY | 1.037 | 1.039 | 1.034 | 1.038 | 1.038 | +0.005 (+0.48%) | 2,045,300 |
10 Sep 2019 | CNY | 1.033 | 1.034 | 1.03 | 1.033 | 1.033 | 0.0 (0.0%) | 2,681,800 |
9 Sep 2019 | CNY | 1.031 | 1.036 | 1.03 | 1.033 | 1.033 | +0.003 (+0.29%) | 2,794,300 |
6 Sep 2019 | CNY | 1.03 | 1.032 | 1.028 | 1.03 | 1.03 | 0.0 (0.0%) | 1,772,300 |
5 Sep 2019 | CNY | 1.023 | 1.032 | 1.023 | 1.03 | 1.03 | +0.014 (+1.38%) | 3,408,100 |
4 Sep 2019 | CNY | 1.012 | 1.019 | 1.012 | 1.016 | 1.016 | +0.003 (+0.30%) | 3,368,800 |
3 Sep 2019 | CNY | 1.012 | 1.015 | 1.012 | 1.013 | 1.013 | +0.001 (+0.10%) | 996,400 |
2 Sep 2019 | CNY | 1.012 | 1.013 | 1.011 | 1.012 | 1.012 | 0.0 (0.0%) | 3,936,400 |
30 Aug 2019 | CNY | 1.005 | 1.013 | 1.005 | 1.012 | 1.012 | +0.007 (+0.70%) | 5,645,800 |