Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | CNY | 1.083 | 1.091 | 1.083 | 1.09 | 1.09 | +0.011 (+1.02%) | 1,405,400 |
4 Nov 2019 | CNY | 1.077 | 1.082 | 1.077 | 1.079 | 1.079 | +0.004 (+0.37%) | 753,200 |
1 Nov 2019 | CNY | 1.076 | 1.077 | 1.074 | 1.075 | 1.075 | -0.002 (-0.19%) | 678,100 |
31 Oct 2019 | CNY | 1.074 | 1.077 | 1.074 | 1.077 | 1.077 | +0.004 (+0.37%) | 366,000 |
30 Oct 2019 | CNY | 1.077 | 1.077 | 1.073 | 1.073 | 1.073 | -0.005 (-0.46%) | 609,600 |
29 Oct 2019 | CNY | 1.076 | 1.079 | 1.076 | 1.078 | 1.078 | +0.004 (+0.37%) | 650,000 |
28 Oct 2019 | CNY | 1.074 | 1.076 | 1.074 | 1.074 | 1.074 | 0.0 (0.0%) | 644,400 |
25 Oct 2019 | CNY | 1.074 | 1.074 | 1.069 | 1.074 | 1.074 | +0.002 (+0.19%) | 754,600 |
24 Oct 2019 | CNY | 1.071 | 1.073 | 1.069 | 1.072 | 1.072 | +0.004 (+0.37%) | 1,116,200 |
23 Oct 2019 | CNY | 1.066 | 1.069 | 1.064 | 1.068 | 1.068 | +0.002 (+0.19%) | 1,470,200 |
22 Oct 2019 | CNY | 1.063 | 1.066 | 1.061 | 1.066 | 1.066 | +0.003 (+0.28%) | 2,045,500 |
21 Oct 2019 | CNY | 1.06 | 1.063 | 1.059 | 1.063 | 1.063 | +0.004 (+0.38%) | 1,680,000 |
18 Oct 2019 | CNY | 1.062 | 1.065 | 1.057 | 1.059 | 1.059 | +0.001 (+0.09%) | 3,805,100 |
17 Oct 2019 | CNY | 1.061 | 1.063 | 1.057 | 1.058 | 1.058 | -0.001 (-0.09%) | 1,486,600 |
16 Oct 2019 | CNY | 1.054 | 1.061 | 1.054 | 1.059 | 1.059 | +0.011 (+1.05%) | 4,388,900 |
15 Oct 2019 | CNY | 1.042 | 1.051 | 1.042 | 1.048 | 1.048 | +0.014 (+1.35%) | 2,393,500 |
14 Oct 2019 | CNY | 1.038 | 1.038 | 1.03 | 1.034 | 1.034 | -0.003 (-0.29%) | 1,678,500 |
11 Oct 2019 | CNY | 1.037 | 1.039 | 1.034 | 1.037 | 1.037 | +0.004 (+0.39%) | 2,306,500 |
10 Oct 2019 | CNY | 1.035 | 1.035 | 1.031 | 1.033 | 1.033 | +0.001 (+0.10%) | 1,974,200 |
9 Oct 2019 | CNY | 1.031 | 1.032 | 1.026 | 1.032 | 1.032 | -0.001 (-0.10%) | 2,611,900 |
8 Oct 2019 | CNY | 1.035 | 1.035 | 1.03 | 1.033 | 1.033 | -0.002 (-0.19%) | 3,085,400 |
30 Sep 2019 | CNY | 1.04 | 1.04 | 1.032 | 1.035 | 1.035 | -0.006 (-0.58%) | 2,350,100 |
27 Sep 2019 | CNY | 1.041 | 1.043 | 1.04 | 1.041 | 1.041 | -0.003 (-0.29%) | 2,541,500 |
26 Sep 2019 | CNY | 1.046 | 1.048 | 1.043 | 1.044 | 1.044 | +0.001 (+0.10%) | 3,140,600 |
25 Sep 2019 | CNY | 1.051 | 1.051 | 1.042 | 1.043 | 1.043 | -0.008 (-0.76%) | 2,000,200 |
24 Sep 2019 | CNY | 1.052 | 1.057 | 1.051 | 1.051 | 1.051 | +0.003 (+0.29%) | 3,057,300 |
23 Sep 2019 | CNY | 1.046 | 1.05 | 1.046 | 1.048 | 1.048 | +0.002 (+0.19%) | 1,149,500 |
20 Sep 2019 | CNY | 1.04 | 1.05 | 1.04 | 1.046 | 1.046 | +0.006 (+0.58%) | 3,870,700 |
19 Sep 2019 | CNY | 1.037 | 1.045 | 1.036 | 1.04 | 1.04 | +0.008 (+0.78%) | 7,378,800 |
18 Sep 2019 | CNY | 1.03 | 1.034 | 1.03 | 1.032 | 1.032 | +0.002 (+0.19%) | 1,665,500 |