Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 1.71 | 1.73 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 3,493,695 |
30 Aug 2019 | CNY | 1.72 | 1.73 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 3,321,200 |
29 Aug 2019 | CNY | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 2,910,211 |
28 Aug 2019 | CNY | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 2,247,600 |
27 Aug 2019 | CNY | 1.7 | 1.74 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 2,639,700 |
26 Aug 2019 | CNY | 1.7 | 1.71 | 1.67 | 1.7 | 1.7 | -0.03 (-1.73%) | 4,170,300 |
23 Aug 2019 | CNY | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,742,400 |
22 Aug 2019 | CNY | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 3,164,800 |
21 Aug 2019 | CNY | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,667,600 |
20 Aug 2019 | CNY | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 2,580,760 |
19 Aug 2019 | CNY | 1.7 | 1.73 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 3,082,333 |
16 Aug 2019 | CNY | 1.71 | 1.72 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 3,148,100 |
15 Aug 2019 | CNY | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | -0.01 (-0.58%) | 3,350,000 |
14 Aug 2019 | CNY | 1.73 | 1.76 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 3,779,300 |
13 Aug 2019 | CNY | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | +0.01 (+0.58%) | 3,094,781 |
12 Aug 2019 | CNY | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 1,922,000 |
9 Aug 2019 | CNY | 1.71 | 1.72 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 3,319,200 |
8 Aug 2019 | CNY | 1.71 | 1.73 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 2,407,700 |
7 Aug 2019 | CNY | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 3,317,600 |
6 Aug 2019 | CNY | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -0.07 (-3.93%) | 7,150,938 |
5 Aug 2019 | CNY | 1.78 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 3,431,900 |
2 Aug 2019 | CNY | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 3,434,595 |
1 Aug 2019 | CNY | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 4,084,900 |
31 Jul 2019 | CNY | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 3,258,000 |
30 Jul 2019 | CNY | 1.79 | 1.83 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 6,415,800 |
29 Jul 2019 | CNY | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 4,059,203 |
26 Jul 2019 | CNY | 1.8 | 1.8 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 2,618,202 |
25 Jul 2019 | CNY | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 2,811,520 |
24 Jul 2019 | CNY | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 3,919,451 |
23 Jul 2019 | CNY | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 2,705,600 |