Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2018 | CNY | 1.763 | 1.769 | 1.751 | 1.753 | 1.753 | +0.024 (+1.39%) | 23,681,820 |
28 Nov 2018 | CNY | 1.734 | 1.737 | 1.718 | 1.729 | 1.729 | +0.014 (+0.82%) | 36,669,600 |
27 Nov 2018 | CNY | 1.716 | 1.716 | 1.709 | 1.715 | 1.715 | +0.012 (+0.70%) | 13,783,100 |
26 Nov 2018 | CNY | 1.698 | 1.704 | 1.693 | 1.703 | 1.703 | +0.004 (+0.24%) | 35,615,200 |
23 Nov 2018 | CNY | 1.702 | 1.705 | 1.698 | 1.699 | 1.699 | -0.004 (-0.23%) | 9,472,835 |
22 Nov 2018 | CNY | 1.704 | 1.704 | 1.701 | 1.703 | 1.703 | -0.001 (-0.06%) | 2,204,062 |
21 Nov 2018 | CNY | 1.7 | 1.71 | 1.686 | 1.704 | 1.704 | -0.025 (-1.45%) | 31,073,200 |
20 Nov 2018 | CNY | 1.723 | 1.735 | 1.723 | 1.729 | 1.729 | -0.025 (-1.43%) | 24,590,600 |
19 Nov 2018 | CNY | 1.755 | 1.759 | 1.754 | 1.754 | 1.754 | +0.005 (+0.29%) | 23,292,378 |
16 Nov 2018 | CNY | 1.755 | 1.762 | 1.746 | 1.749 | 1.749 | +0.004 (+0.23%) | 69,141,400 |
15 Nov 2018 | CNY | 1.752 | 1.752 | 1.741 | 1.745 | 1.745 | -0.015 (-0.85%) | 15,588,000 |
14 Nov 2018 | CNY | 1.759 | 1.762 | 1.758 | 1.76 | 1.76 | +0.001 (+0.06%) | 7,001,800 |
13 Nov 2018 | CNY | 1.765 | 1.765 | 1.752 | 1.759 | 1.759 | -0.038 (-2.11%) | 15,855,800 |
12 Nov 2018 | CNY | 1.785 | 1.798 | 1.785 | 1.797 | 1.797 | -0.002 (-0.11%) | 5,570,000 |
9 Nov 2018 | CNY | 1.806 | 1.806 | 1.788 | 1.799 | 1.799 | -0.008 (-0.44%) | 17,111,600 |
8 Nov 2018 | CNY | 1.804 | 1.821 | 1.802 | 1.807 | 1.807 | +0.035 (+1.98%) | 10,312,200 |
7 Nov 2018 | CNY | 1.768 | 1.778 | 1.768 | 1.772 | 1.772 | +0.009 (+0.51%) | 18,888,900 |
6 Nov 2018 | CNY | 1.747 | 1.779 | 1.747 | 1.763 | 1.763 | +0.019 (+1.09%) | 30,290,917 |
5 Nov 2018 | CNY | 1.755 | 1.755 | 1.741 | 1.744 | 1.744 | -0.019 (-1.08%) | 6,594,101 |
2 Nov 2018 | CNY | 1.751 | 1.764 | 1.747 | 1.763 | 1.763 | +0.018 (+1.03%) | 19,448,400 |
1 Nov 2018 | CNY | 1.754 | 1.758 | 1.744 | 1.745 | 1.745 | +0.01 (+0.58%) | 8,332,100 |
31 Oct 2018 | CNY | 1.726 | 1.736 | 1.72 | 1.735 | 1.735 | +0.026 (+1.52%) | 11,804,904 |
30 Oct 2018 | CNY | 1.707 | 1.723 | 1.704 | 1.709 | 1.709 | +0.001 (+0.06%) | 30,768,600 |
29 Oct 2018 | CNY | 1.712 | 1.713 | 1.705 | 1.708 | 1.708 | -0.01 (-0.58%) | 12,158,400 |
26 Oct 2018 | CNY | 1.72 | 1.722 | 1.71 | 1.718 | 1.718 | +0.005 (+0.29%) | 20,928,600 |
25 Oct 2018 | CNY | 1.701 | 1.72 | 1.695 | 1.713 | 1.713 | -0.042 (-2.39%) | 18,532,300 |
24 Oct 2018 | CNY | 1.753 | 1.763 | 1.749 | 1.755 | 1.755 | 0.0 (0.0%) | 13,058,000 |
23 Oct 2018 | CNY | 1.77 | 1.77 | 1.754 | 1.755 | 1.755 | -0.026 (-1.46%) | 8,269,300 |
22 Oct 2018 | CNY | 1.777 | 1.782 | 1.769 | 1.781 | 1.781 | -0.001 (-0.06%) | 9,622,700 |
19 Oct 2018 | CNY | 1.771 | 1.782 | 1.771 | 1.782 | 1.782 | -0.011 (-0.61%) | 10,250,300 |