Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | CNY | 1.8 | 1.807 | 1.799 | 1.803 | 1.803 | +0.04 (+2.27%) | 69,827,100 |
4 Jun 2019 | CNY | 1.759 | 1.767 | 1.759 | 1.763 | 1.763 | +0.006 (+0.34%) | 66,552,100 |
3 Jun 2019 | CNY | 1.758 | 1.764 | 1.755 | 1.757 | 1.757 | -0.017 (-0.96%) | 160,004,400 |
31 May 2019 | CNY | 1.781 | 1.784 | 1.774 | 1.774 | 1.774 | -0.015 (-0.84%) | 234,628,200 |
30 May 2019 | CNY | 1.783 | 1.801 | 1.783 | 1.789 | 1.789 | -0.003 (-0.17%) | 220,269,600 |
29 May 2019 | CNY | 1.803 | 1.803 | 1.792 | 1.792 | 1.792 | -0.029 (-1.59%) | 135,019,644 |
28 May 2019 | CNY | 1.816 | 1.824 | 1.816 | 1.821 | 1.821 | +0.006 (+0.33%) | 97,057,303 |
27 May 2019 | CNY | 1.813 | 1.816 | 1.809 | 1.815 | 1.815 | +0.001 (+0.06%) | 57,514,300 |
24 May 2019 | CNY | 1.821 | 1.821 | 1.813 | 1.814 | 1.814 | -0.01 (-0.55%) | 41,706,900 |
23 May 2019 | CNY | 1.832 | 1.832 | 1.823 | 1.824 | 1.824 | -0.013 (-0.71%) | 43,124,100 |
22 May 2019 | CNY | 1.842 | 1.842 | 1.835 | 1.837 | 1.837 | +0.004 (+0.22%) | 62,519,800 |
21 May 2019 | CNY | 1.838 | 1.838 | 1.83 | 1.833 | 1.833 | -0.008 (-0.43%) | 71,696,100 |
20 May 2019 | CNY | 1.844 | 1.845 | 1.84 | 1.841 | 1.841 | -0.001 (-0.05%) | 61,246,200 |
17 May 2019 | CNY | 1.84 | 1.847 | 1.839 | 1.842 | 1.842 | +0.023 (+1.26%) | 25,181,200 |
16 May 2019 | CNY | 1.826 | 1.826 | 1.817 | 1.819 | 1.819 | 0.0 (0.0%) | 100,318,300 |
15 May 2019 | CNY | 1.817 | 1.82 | 1.814 | 1.819 | 1.819 | +0.015 (+0.83%) | 201,378,500 |
14 May 2019 | CNY | 1.796 | 1.806 | 1.79 | 1.804 | 1.804 | -0.022 (-1.20%) | 78,880,200 |
13 May 2019 | CNY | 1.818 | 1.826 | 1.818 | 1.826 | 1.826 | +0.009 (+0.50%) | 116,577,065 |
10 May 2019 | CNY | 1.819 | 1.827 | 1.815 | 1.817 | 1.817 | +0.001 (+0.06%) | 176,123,277 |
9 May 2019 | CNY | 1.816 | 1.826 | 1.815 | 1.816 | 1.816 | 0.0 (0.0%) | 139,281,350 |
8 May 2019 | CNY | 1.815 | 1.824 | 1.815 | 1.816 | 1.816 | -0.033 (-1.78%) | 92,319,200 |
7 May 2019 | CNY | 1.841 | 1.851 | 1.841 | 1.849 | 1.849 | +0.02 (+1.09%) | 60,949,789 |
6 May 2019 | CNY | 1.837 | 1.843 | 1.828 | 1.829 | 1.829 | -0.01 (-0.54%) | 103,950,900 |
26 Apr 2019 | CNY | 1.837 | 1.839 | 1.835 | 1.839 | 1.839 | +0.002 (+0.11%) | 188,649,100 |
25 Apr 2019 | CNY | 1.837 | 1.841 | 1.836 | 1.837 | 1.837 | -0.001 (-0.05%) | 91,567,100 |
24 Apr 2019 | CNY | 1.839 | 1.841 | 1.835 | 1.838 | 1.838 | +0.017 (+0.93%) | 116,066,100 |
23 Apr 2019 | CNY | 1.818 | 1.823 | 1.817 | 1.821 | 1.821 | +0.005 (+0.28%) | 110,351,300 |
22 Apr 2019 | CNY | 1.821 | 1.821 | 1.812 | 1.816 | 1.816 | 0.0 (0.0%) | 205,289,400 |
19 Apr 2019 | CNY | 1.818 | 1.831 | 1.815 | 1.816 | 1.816 | +0.01 (+0.55%) | 226,109,400 |
18 Apr 2019 | CNY | 1.811 | 1.826 | 1.806 | 1.806 | 1.806 | -0.014 (-0.77%) | 111,764,200 |