Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | CNY | 1.817 | 1.826 | 1.817 | 1.825 | 1.825 | +0.01 (+0.55%) | 101,784,600 |
15 Apr 2019 | CNY | 1.818 | 1.821 | 1.813 | 1.815 | 1.815 | +0.006 (+0.33%) | 70,728,390 |
12 Apr 2019 | CNY | 1.807 | 1.817 | 1.806 | 1.809 | 1.809 | +0.003 (+0.17%) | 170,637,277 |
11 Apr 2019 | CNY | 1.804 | 1.811 | 1.804 | 1.806 | 1.806 | +0.008 (+0.44%) | 180,715,277 |
10 Apr 2019 | CNY | 1.805 | 1.805 | 1.798 | 1.798 | 1.798 | -0.013 (-0.72%) | 64,102,000 |
9 Apr 2019 | CNY | 1.827 | 1.827 | 1.808 | 1.811 | 1.811 | -0.008 (-0.44%) | 319,405,815 |
8 Apr 2019 | CNY | 1.811 | 1.827 | 1.81 | 1.819 | 1.819 | +0.022 (+1.22%) | 155,807,300 |
4 Apr 2019 | CNY | 1.798 | 1.808 | 1.795 | 1.797 | 1.797 | -0.001 (-0.06%) | 282,917,200 |
3 Apr 2019 | CNY | 1.792 | 1.8 | 1.79 | 1.798 | 1.798 | +0.01 (+0.56%) | 137,879,281 |
2 Apr 2019 | CNY | 1.79 | 1.798 | 1.787 | 1.788 | 1.788 | +0.011 (+0.62%) | 475,179,300 |
1 Apr 2019 | CNY | 1.77 | 1.782 | 1.77 | 1.777 | 1.777 | +0.015 (+0.85%) | 103,768,500 |
29 Mar 2019 | CNY | 1.758 | 1.763 | 1.758 | 1.762 | 1.762 | +0.012 (+0.69%) | 113,769,700 |
28 Mar 2019 | CNY | 1.747 | 1.757 | 1.746 | 1.75 | 1.75 | -0.013 (-0.74%) | 130,822,100 |
27 Mar 2019 | CNY | 1.756 | 1.765 | 1.756 | 1.763 | 1.763 | +0.013 (+0.74%) | 49,415,500 |
26 Mar 2019 | CNY | 1.746 | 1.756 | 1.746 | 1.75 | 1.75 | +0.01 (+0.57%) | 185,255,000 |
25 Mar 2019 | CNY | 1.742 | 1.749 | 1.739 | 1.74 | 1.74 | -0.04 (-2.25%) | 108,856,100 |
22 Mar 2019 | CNY | 1.776 | 1.782 | 1.775 | 1.78 | 1.78 | +0.031 (+1.77%) | 190,005,600 |
21 Mar 2019 | CNY | 1.76 | 1.76 | 1.747 | 1.749 | 1.749 | -0.016 (-0.91%) | 117,009,300 |
20 Mar 2019 | CNY | 1.766 | 1.766 | 1.761 | 1.765 | 1.765 | -0.004 (-0.23%) | 72,246,000 |
19 Mar 2019 | CNY | 1.766 | 1.769 | 1.766 | 1.769 | 1.769 | +0.008 (+0.45%) | 42,883,900 |
18 Mar 2019 | CNY | 1.758 | 1.763 | 1.756 | 1.761 | 1.761 | +0.006 (+0.34%) | 59,335,000 |
15 Mar 2019 | CNY | 1.753 | 1.759 | 1.753 | 1.755 | 1.755 | +0.002 (+0.11%) | 61,623,300 |
14 Mar 2019 | CNY | 1.749 | 1.758 | 1.746 | 1.753 | 1.753 | +0.016 (+0.92%) | 86,516,300 |
13 Mar 2019 | CNY | 1.741 | 1.743 | 1.734 | 1.737 | 1.737 | -0.002 (-0.12%) | 153,884,200 |
12 Mar 2019 | CNY | 1.735 | 1.744 | 1.735 | 1.739 | 1.739 | +0.023 (+1.34%) | 162,074,200 |
11 Mar 2019 | CNY | 1.709 | 1.716 | 1.708 | 1.716 | 1.716 | +0.007 (+0.41%) | 87,934,200 |
8 Mar 2019 | CNY | 1.715 | 1.721 | 1.708 | 1.709 | 1.709 | -0.012 (-0.70%) | 72,627,500 |
7 Mar 2019 | CNY | 1.728 | 1.728 | 1.721 | 1.721 | 1.721 | -0.014 (-0.81%) | 184,962,405 |
6 Mar 2019 | CNY | 1.734 | 1.737 | 1.73 | 1.735 | 1.735 | -0.002 (-0.12%) | 121,376,300 |
5 Mar 2019 | CNY | 1.739 | 1.741 | 1.734 | 1.737 | 1.737 | -0.013 (-0.74%) | 103,947,000 |