Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2019 | CNY | 1.4432 | 1.4434 | 1.4344 | 1.4344 | 1.4344 | +0.03 (+2.12%) | 500 |
2 May 2019 | CNY | 1.3602 | 1.4046 | 1.3602 | 1.4046 | 1.4046 | -0.065 (-4.40%) | 700 |
24 Apr 2019 | CNY | 1.428 | 1.4692 | 1.428 | 1.4692 | 1.4692 | -0.008 (-0.53%) | 5,425 |
23 Apr 2019 | CNY | 1.4778 | 1.521 | 1.477 | 1.477 | 1.477 | -0.153 (-9.39%) | 2,500 |
3 Apr 2019 | CNY | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | +0.07 (+4.49%) | 2,880 |
2 Apr 2019 | CNY | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 3,100 |
29 Mar 2019 | CNY | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | +0.16 (+11.19%) | 380 |
7 Dec 2018 | CNY | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 300 |
19 Nov 2018 | CNY | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -0.08 (-5.30%) | 3,000 |
25 Oct 2018 | CNY | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | -0.24 (-13.71%) | 3,500 |
21 Aug 2018 | CNY | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | -0.08 (-4.37%) | 2,535 |
7 Aug 2018 | CNY | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | +0.04 (+2.23%) | 2,600 |
3 Aug 2018 | CNY | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,000 |
30 Jul 2018 | CNY | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 10,000 |
24 Jul 2018 | CNY | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | +0.09 (+5.33%) | 10,000 |
23 Jul 2018 | CNY | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.05 (-2.87%) | 5,000 |
4 Jul 2018 | CNY | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.02 (+1.16%) | 4,401 |
26 Jun 2018 | CNY | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.07 (-3.91%) | 500 |
25 Jun 2018 | CNY | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 8,750 |
6 Jun 2018 | CNY | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | +0.11 (+6.59%) | 10,000 |
22 May 2018 | CNY | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.05 (-2.91%) | 7,825 |
16 May 2018 | CNY | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -0.08 (-4.44%) | 235 |
15 May 2018 | CNY | 1.76 | 1.8 | 1.74 | 1.8 | 1.8 | +0.02 (+1.12%) | 6,010 |
3 May 2018 | CNY | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 10,000 |
19 Apr 2018 | CNY | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | +0.12 (+7.23%) | 300 |
13 Apr 2018 | CNY | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | +0.22 (+15.28%) | 500 |
21 Feb 2018 | CNY | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.25 (-14.79%) | 250 |
5 Jan 2018 | CNY | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | +0.094 (+5.89%) | 1,400 |
27 Dec 2017 | CNY | 1.56 | 1.596 | 1.56 | 1.596 | 1.596 | +0.009 (+0.57%) | 2,506 |
22 Dec 2017 | CNY | 1.557 | 1.587 | 1.557 | 1.587 | 1.587 | +0.147 (+10.21%) | 2,000 |