Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 1.004 | 1.009 | 1.003 | 1.009 | 1.009 | +0.002 (+0.20%) | 3,317,900 |
2 Dec 2019 | CNY | 1.004 | 1.011 | 1.004 | 1.007 | 1.007 | +0.003 (+0.30%) | 5,817,592 |
29 Nov 2019 | CNY | 1.005 | 1.009 | 1.002 | 1.004 | 1.004 | -0.002 (-0.20%) | 7,323,100 |
28 Nov 2019 | CNY | 1.01 | 1.013 | 1.005 | 1.006 | 1.006 | -0.004 (-0.40%) | 4,991,146 |
27 Nov 2019 | CNY | 1.016 | 1.016 | 1.01 | 1.01 | 1.01 | -0.006 (-0.59%) | 5,323,500 |
26 Nov 2019 | CNY | 1.015 | 1.017 | 1.012 | 1.016 | 1.016 | 0.0 (0.0%) | 6,162,322 |
25 Nov 2019 | CNY | 1.002 | 1.016 | 1.002 | 1.016 | 1.016 | +0.018 (+1.80%) | 11,402,100 |
22 Nov 2019 | CNY | 1 | 1.006 | 0.997 | 0.998 | 0.998 | -0.002 (-0.20%) | 5,791,500 |
21 Nov 2019 | CNY | 0.996 | 1.002 | 0.995 | 1 | 1 | 0.0 (0.0%) | 4,857,400 |
20 Nov 2019 | CNY | 1.005 | 1.007 | 0.998 | 1 | 1 | -0.007 (-0.70%) | 6,181,945 |
19 Nov 2019 | CNY | 1.006 | 1.009 | 1.005 | 1.007 | 1.007 | +0.003 (+0.30%) | 14,579,700 |
18 Nov 2019 | CNY | 0.981 | 1.005 | 0.981 | 1.004 | 1.004 | +0.01 (+1.01%) | 6,578,800 |
15 Nov 2019 | CNY | 1 | 1 | 0.993 | 0.994 | 0.994 | -0.006 (-0.60%) | 5,403,323 |
14 Nov 2019 | CNY | 1.002 | 1.002 | 0.998 | 1 | 1 | -0.001 (-0.10%) | 3,763,800 |
13 Nov 2019 | CNY | 1.003 | 1.003 | 0.999 | 1.001 | 1.001 | -0.003 (-0.30%) | 6,453,378 |
12 Nov 2019 | CNY | 1.004 | 1.008 | 1.002 | 1.004 | 1.004 | -0.002 (-0.20%) | 5,317,200 |
11 Nov 2019 | CNY | 1.021 | 1.021 | 1.005 | 1.006 | 1.006 | -0.014 (-1.37%) | 6,087,418 |
8 Nov 2019 | CNY | 1.029 | 1.033 | 1.02 | 1.02 | 1.02 | -0.008 (-0.78%) | 6,841,797 |
7 Nov 2019 | CNY | 1.026 | 1.031 | 1.025 | 1.028 | 1.028 | +0.002 (+0.19%) | 10,427,700 |
6 Nov 2019 | CNY | 1.024 | 1.032 | 1.024 | 1.026 | 1.026 | -0.001 (-0.10%) | 14,357,269 |
5 Nov 2019 | CNY | 1.019 | 1.032 | 1.019 | 1.027 | 1.027 | +0.008 (+0.79%) | 23,389,426 |
4 Nov 2019 | CNY | 1.016 | 1.021 | 1.016 | 1.019 | 1.019 | +0.003 (+0.30%) | 22,701,421 |
1 Nov 2019 | CNY | 1.004 | 1.017 | 1.002 | 1.016 | 1.016 | +0.012 (+1.20%) | 24,608,657 |
31 Oct 2019 | CNY | 1.008 | 1.008 | 1.003 | 1.004 | 1.004 | -0.005 (-0.50%) | 4,847,000 |
30 Oct 2019 | CNY | 1.011 | 1.011 | 1.006 | 1.009 | 1.009 | -0.001 (-0.10%) | 6,507,300 |
29 Oct 2019 | CNY | 1.015 | 1.015 | 1.009 | 1.01 | 1.01 | -0.006 (-0.59%) | 8,692,760 |
28 Oct 2019 | CNY | 1.015 | 1.02 | 1.012 | 1.016 | 1.016 | +0.003 (+0.30%) | 9,245,561 |
25 Oct 2019 | CNY | 1.013 | 1.015 | 1.007 | 1.013 | 1.013 | 0.0 (0.0%) | 6,979,292 |
24 Oct 2019 | CNY | 1.013 | 1.02 | 1.012 | 1.013 | 1.013 | +0.002 (+0.20%) | 8,372,055 |
23 Oct 2019 | CNY | 1.015 | 1.016 | 1.01 | 1.011 | 1.011 | -0.004 (-0.39%) | 4,900,600 |