Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | CNY | 1.75 | 1.755 | 1.748 | 1.75 | 1.75 | +0.007 (+0.40%) | 107,437,300 |
1 Mar 2019 | CNY | 1.732 | 1.744 | 1.731 | 1.743 | 1.743 | +0.015 (+0.87%) | 71,091,127 |
28 Feb 2019 | CNY | 1.732 | 1.735 | 1.727 | 1.728 | 1.728 | -0.004 (-0.23%) | 46,911,600 |
27 Feb 2019 | CNY | 1.733 | 1.738 | 1.729 | 1.732 | 1.732 | -0.001 (-0.06%) | 157,662,000 |
26 Feb 2019 | CNY | 1.735 | 1.736 | 1.729 | 1.733 | 1.733 | -0.007 (-0.40%) | 75,298,800 |
25 Feb 2019 | CNY | 1.747 | 1.747 | 1.738 | 1.74 | 1.74 | +0.001 (+0.06%) | 34,999,500 |
22 Feb 2019 | CNY | 1.741 | 1.741 | 1.734 | 1.739 | 1.739 | -0.005 (-0.29%) | 39,409,600 |
21 Feb 2019 | CNY | 1.739 | 1.745 | 1.738 | 1.744 | 1.744 | +0.007 (+0.40%) | 42,684,200 |
20 Feb 2019 | CNY | 1.749 | 1.749 | 1.735 | 1.737 | 1.737 | -0.011 (-0.63%) | 37,151,400 |
19 Feb 2019 | CNY | 1.751 | 1.751 | 1.744 | 1.748 | 1.748 | 0.0 (0.0%) | 45,057,634 |
18 Feb 2019 | CNY | 1.736 | 1.749 | 1.736 | 1.748 | 1.748 | +0.028 (+1.63%) | 24,222,200 |
15 Feb 2019 | CNY | 1.722 | 1.725 | 1.718 | 1.72 | 1.72 | -0.011 (-0.64%) | 13,621,600 |
14 Feb 2019 | CNY | 1.728 | 1.735 | 1.728 | 1.731 | 1.731 | +0.004 (+0.23%) | 36,305,200 |
13 Feb 2019 | CNY | 1.722 | 1.729 | 1.721 | 1.727 | 1.727 | +0.018 (+1.05%) | 43,807,500 |
12 Feb 2019 | CNY | 1.704 | 1.714 | 1.704 | 1.709 | 1.709 | +0.011 (+0.65%) | 154,155,400 |
11 Feb 2019 | CNY | 1.69 | 1.701 | 1.688 | 1.698 | 1.698 | +0.007 (+0.41%) | 24,958,800 |
1 Feb 2019 | CNY | 1.677 | 1.692 | 1.676 | 1.691 | 1.691 | +0.022 (+1.32%) | 39,615,000 |
31 Jan 2019 | CNY | 1.667 | 1.677 | 1.667 | 1.669 | 1.669 | +0.02 (+1.21%) | 28,686,600 |
30 Jan 2019 | CNY | 1.65 | 1.654 | 1.649 | 1.649 | 1.649 | -0.001 (-0.06%) | 35,561,100 |
29 Jan 2019 | CNY | 1.651 | 1.654 | 1.646 | 1.65 | 1.65 | -0.009 (-0.54%) | 20,978,500 |
28 Jan 2019 | CNY | 1.667 | 1.669 | 1.656 | 1.659 | 1.659 | -0.006 (-0.36%) | 29,028,500 |
25 Jan 2019 | CNY | 1.663 | 1.668 | 1.659 | 1.665 | 1.665 | +0.005 (+0.30%) | 83,877,000 |
24 Jan 2019 | CNY | 1.66 | 1.663 | 1.658 | 1.66 | 1.66 | +0.001 (+0.06%) | 97,985,800 |
23 Jan 2019 | CNY | 1.66 | 1.664 | 1.656 | 1.659 | 1.659 | -0.013 (-0.78%) | 64,524,000 |
22 Jan 2019 | CNY | 1.679 | 1.679 | 1.671 | 1.672 | 1.672 | -0.006 (-0.36%) | 74,870,300 |
21 Jan 2019 | CNY | 1.674 | 1.682 | 1.674 | 1.678 | 1.678 | +0.015 (+0.90%) | 51,575,300 |
18 Jan 2019 | CNY | 1.655 | 1.664 | 1.655 | 1.663 | 1.663 | +0.031 (+1.90%) | 13,016,100 |
17 Jan 2019 | CNY | 1.64 | 1.64 | 1.632 | 1.632 | 1.632 | -0.008 (-0.49%) | 123,942,300 |
16 Jan 2019 | CNY | 1.635 | 1.64 | 1.635 | 1.64 | 1.64 | +0.009 (+0.55%) | 35,270,800 |
15 Jan 2019 | CNY | 1.627 | 1.636 | 1.623 | 1.631 | 1.631 | +0.01 (+0.62%) | 63,587,800 |