Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 3,378,300 |
21 Oct 2019 | CNY | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | -0.04 (-2.20%) | 8,121,329 |
18 Oct 2019 | CNY | 1.84 | 1.84 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 5,816,860 |
17 Oct 2019 | CNY | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 3,975,700 |
16 Oct 2019 | CNY | 1.83 | 1.83 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 4,282,307 |
15 Oct 2019 | CNY | 1.82 | 1.83 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 3,966,800 |
14 Oct 2019 | CNY | 1.82 | 1.84 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 5,630,587 |
11 Oct 2019 | CNY | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | +0.04 (+2.25%) | 5,467,406 |
10 Oct 2019 | CNY | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 3,301,302 |
9 Oct 2019 | CNY | 1.76 | 1.79 | 1.71 | 1.78 | 1.78 | +0.01 (+0.56%) | 5,848,912 |
8 Oct 2019 | CNY | 1.8 | 1.81 | 1.75 | 1.77 | 1.77 | -0.05 (-2.75%) | 12,920,058 |
30 Sep 2019 | CNY | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | +0.03 (+1.68%) | 25,854,458 |
27 Sep 2019 | CNY | 1.8 | 1.83 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 6,111,800 |
26 Sep 2019 | CNY | 1.81 | 1.86 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 9,180,300 |
25 Sep 2019 | CNY | 1.82 | 1.85 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 7,512,906 |
24 Sep 2019 | CNY | 1.78 | 1.86 | 1.77 | 1.83 | 1.83 | +0.05 (+2.81%) | 11,537,987 |
23 Sep 2019 | CNY | 1.8 | 1.8 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 4,704,840 |
20 Sep 2019 | CNY | 1.77 | 1.81 | 1.76 | 1.8 | 1.8 | +0.03 (+1.69%) | 10,098,489 |
19 Sep 2019 | CNY | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 3,905,100 |
18 Sep 2019 | CNY | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 3,277,100 |
17 Sep 2019 | CNY | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -0.03 (-1.69%) | 5,469,000 |
16 Sep 2019 | CNY | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 8,578,287 |
12 Sep 2019 | CNY | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 4,138,984 |
11 Sep 2019 | CNY | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 4,355,800 |
10 Sep 2019 | CNY | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 6,033,000 |
9 Sep 2019 | CNY | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 3,876,750 |
6 Sep 2019 | CNY | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 3,465,300 |
5 Sep 2019 | CNY | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 6,600,000 |
4 Sep 2019 | CNY | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 3,041,002 |
3 Sep 2019 | CNY | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 2,296,104 |