Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2019 | CNY | 1.633 | 1.633 | 1.619 | 1.621 | 1.621 | -0.014 (-0.86%) | 47,801,300 |
11 Jan 2019 | CNY | 1.64 | 1.64 | 1.633 | 1.635 | 1.635 | +0.014 (+0.86%) | 23,005,100 |
10 Jan 2019 | CNY | 1.636 | 1.637 | 1.62 | 1.621 | 1.621 | -0.018 (-1.10%) | 174,387,100 |
9 Jan 2019 | CNY | 1.633 | 1.644 | 1.633 | 1.639 | 1.639 | +0.014 (+0.86%) | 94,135,970 |
8 Jan 2019 | CNY | 1.618 | 1.629 | 1.616 | 1.625 | 1.625 | +0.018 (+1.12%) | 36,208,100 |
7 Jan 2019 | CNY | 1.556 | 1.611 | 1.556 | 1.607 | 1.607 | +0.037 (+2.36%) | 65,427,400 |
4 Jan 2019 | CNY | 1.556 | 1.57 | 1.508 | 1.57 | 1.57 | -0.002 (-0.13%) | 66,359,100 |
3 Jan 2019 | CNY | 1.574 | 1.58 | 1.57 | 1.572 | 1.572 | -0.001 (-0.06%) | 22,510,900 |
2 Jan 2019 | CNY | 1.593 | 1.598 | 1.572 | 1.573 | 1.573 | -0.003 (-0.19%) | 33,915,200 |
28 Dec 2018 | CNY | 1.578 | 1.588 | 1.575 | 1.576 | 1.576 | +0.009 (+0.57%) | 29,055,600 |
27 Dec 2018 | CNY | 1.56 | 1.58 | 1.56 | 1.567 | 1.567 | +0.071 (+4.75%) | 152,421,200 |
26 Dec 2018 | CNY | 1.503 | 1.507 | 1.487 | 1.496 | 1.496 | -0.003 (-0.20%) | 69,518,300 |
25 Dec 2018 | CNY | 1.508 | 1.508 | 1.496 | 1.499 | 1.499 | -0.056 (-3.60%) | 18,409,600 |
24 Dec 2018 | CNY | 1.559 | 1.56 | 1.549 | 1.555 | 1.555 | -0.033 (-2.08%) | 74,395,300 |
21 Dec 2018 | CNY | 1.583 | 1.59 | 1.576 | 1.588 | 1.588 | -0.005 (-0.31%) | 24,308,700 |
20 Dec 2018 | CNY | 1.614 | 1.614 | 1.586 | 1.593 | 1.593 | -0.036 (-2.21%) | 75,391,100 |
19 Dec 2018 | CNY | 1.634 | 1.634 | 1.625 | 1.629 | 1.629 | -0.004 (-0.24%) | 50,767,300 |
18 Dec 2018 | CNY | 1.636 | 1.638 | 1.627 | 1.633 | 1.633 | -0.036 (-2.16%) | 40,519,603 |
17 Dec 2018 | CNY | 1.666 | 1.671 | 1.666 | 1.669 | 1.669 | -0.014 (-0.83%) | 8,568,100 |
14 Dec 2018 | CNY | 1.695 | 1.7 | 1.682 | 1.683 | 1.683 | -0.017 (-1.00%) | 34,636,100 |
13 Dec 2018 | CNY | 1.706 | 1.711 | 1.695 | 1.7 | 1.7 | +0.004 (+0.24%) | 120,062,500 |
12 Dec 2018 | CNY | 1.69 | 1.714 | 1.686 | 1.696 | 1.696 | +0.008 (+0.47%) | 144,335,000 |
11 Dec 2018 | CNY | 1.679 | 1.691 | 1.679 | 1.688 | 1.688 | +0.015 (+0.90%) | 141,920,900 |
10 Dec 2018 | CNY | 1.699 | 1.699 | 1.671 | 1.673 | 1.673 | -0.048 (-2.79%) | 34,696,000 |
7 Dec 2018 | CNY | 1.72 | 1.728 | 1.72 | 1.721 | 1.721 | +0.012 (+0.70%) | 11,217,400 |
6 Dec 2018 | CNY | 1.72 | 1.72 | 1.708 | 1.709 | 1.709 | -0.025 (-1.44%) | 33,142,200 |
5 Dec 2018 | CNY | 1.73 | 1.74 | 1.729 | 1.734 | 1.734 | -0.035 (-1.98%) | 10,215,600 |
4 Dec 2018 | CNY | 1.796 | 1.796 | 1.769 | 1.769 | 1.769 | -0.031 (-1.72%) | 18,652,100 |
3 Dec 2018 | CNY | 1.795 | 1.803 | 1.782 | 1.8 | 1.8 | +0.038 (+2.16%) | 29,073,500 |
30 Nov 2018 | CNY | 1.753 | 1.762 | 1.753 | 1.762 | 1.762 | +0.009 (+0.51%) | 11,647,400 |