Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 3.2069 | 3.2621 | 3.1724 | 3.1793 | 3.1793 | -0.048 (-1.50%) | 41,295,161 |
7 Jan 2020 | CNY | 3.1793 | 3.2483 | 3.1517 | 3.2276 | 3.2276 | +0.069 (+2.18%) | 41,754,136 |
6 Jan 2020 | CNY | 3.0759 | 3.2 | 3.0552 | 3.1586 | 3.1586 | +0.062 (+2.00%) | 46,553,668 |
3 Jan 2020 | CNY | 3.1035 | 3.1172 | 3.0552 | 3.0966 | 3.0966 | +0.028 (+0.90%) | 34,586,468 |
2 Jan 2020 | CNY | 3.0276 | 3.0897 | 3.0138 | 3.069 | 3.069 | +0.055 (+1.83%) | 32,317,804 |
31 Dec 2019 | CNY | 3.0207 | 3.0276 | 2.9655 | 3.0138 | 3.0138 | -0.007 (-0.23%) | 16,656,487 |
30 Dec 2019 | CNY | 2.9655 | 3.0483 | 2.9379 | 3.0207 | 3.0207 | +0.035 (+1.16%) | 24,777,823 |
27 Dec 2019 | CNY | 3 | 3.0483 | 2.9862 | 2.9862 | 2.9862 | -0.035 (-1.14%) | 22,385,078 |
26 Dec 2019 | CNY | 2.9724 | 3.0345 | 2.9655 | 3.0207 | 3.0207 | +0.048 (+1.62%) | 19,578,100 |
25 Dec 2019 | CNY | 2.9862 | 3.0069 | 2.9655 | 2.9724 | 2.9724 | -0.028 (-0.92%) | 12,413,160 |
24 Dec 2019 | CNY | 2.9862 | 3.0069 | 2.9517 | 3 | 3 | +0.028 (+0.93%) | 14,755,484 |
23 Dec 2019 | CNY | 2.9655 | 3.0276 | 2.9379 | 2.9724 | 2.9724 | +0.007 (+0.23%) | 22,744,121 |
20 Dec 2019 | CNY | 3.0276 | 3.0552 | 2.9655 | 2.9655 | 2.9655 | -0.069 (-2.27%) | 23,947,277 |
19 Dec 2019 | CNY | 3.0414 | 3.0552 | 3.0069 | 3.0345 | 3.0345 | -0.021 (-0.68%) | 25,645,142 |
18 Dec 2019 | CNY | 3.0414 | 3.1517 | 3.0414 | 3.0552 | 3.0552 | +0.069 (+2.31%) | 67,494,484 |
17 Dec 2019 | CNY | 2.9517 | 3 | 2.931 | 2.9862 | 2.9862 | +0.028 (+0.93%) | 28,927,389 |
16 Dec 2019 | CNY | 2.9241 | 2.9655 | 2.9103 | 2.9586 | 2.9586 | +0.028 (+0.94%) | 21,453,717 |
13 Dec 2019 | CNY | 2.9172 | 2.931 | 2.8897 | 2.931 | 2.931 | +0.028 (+0.95%) | 19,477,310 |
12 Dec 2019 | CNY | 2.9655 | 2.9793 | 2.8966 | 2.9035 | 2.9035 | -0.062 (-2.09%) | 23,874,540 |
11 Dec 2019 | CNY | 2.9793 | 3.0621 | 2.9586 | 2.9655 | 2.9655 | -0.048 (-1.60%) | 31,063,679 |
10 Dec 2019 | CNY | 2.9379 | 3.0207 | 2.9103 | 3.0138 | 3.0138 | +0.076 (+2.58%) | 44,290,586 |
9 Dec 2019 | CNY | 2.9241 | 3 | 2.9172 | 2.9379 | 2.9379 | 0.0 (0.0%) | 24,178,484 |
6 Dec 2019 | CNY | 2.869 | 2.9517 | 2.8621 | 2.9379 | 2.9379 | +0.062 (+2.16%) | 28,678,933 |
5 Dec 2019 | CNY | 2.8828 | 2.9103 | 2.8552 | 2.8759 | 2.8759 | -0.007 (-0.24%) | 19,102,300 |
4 Dec 2019 | CNY | 2.9172 | 2.9448 | 2.8621 | 2.8828 | 2.8828 | -0.055 (-1.88%) | 24,002,350 |
3 Dec 2019 | CNY | 2.9379 | 2.9586 | 2.8966 | 2.9379 | 2.9379 | 0.0 (0.0%) | 20,565,644 |
2 Dec 2019 | CNY | 2.8828 | 2.9793 | 2.8828 | 2.9379 | 2.9379 | +0.041 (+1.43%) | 29,219,609 |
29 Nov 2019 | CNY | 2.9172 | 2.9586 | 2.8828 | 2.8966 | 2.8966 | -0.041 (-1.41%) | 31,691,627 |
28 Nov 2019 | CNY | 2.869 | 3 | 2.869 | 2.9379 | 2.9379 | +0.09 (+3.15%) | 60,232,596 |
27 Nov 2019 | CNY | 2.8345 | 2.8828 | 2.8138 | 2.8483 | 2.8483 | +0.014 (+0.49%) | 20,119,330 |