Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2020 | CNY | 0.99 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 12,210,321 |
15 Apr 2020 | CNY | 1 | 1.01 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 6,031,829 |
14 Apr 2020 | CNY | 0.98 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 6,013,196 |
13 Apr 2020 | CNY | 0.99 | 1 | 0.96 | 0.99 | 0.99 | -0.01 (-1%) | 16,253,648 |
10 Apr 2020 | CNY | 0.99 | 1 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 13,341,924 |
9 Apr 2020 | CNY | 1.01 | 1.02 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 16,831,661 |
8 Apr 2020 | CNY | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 9,293,499 |
7 Apr 2020 | CNY | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 11,916,473 |
3 Apr 2020 | CNY | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 11,095,371 |
2 Apr 2020 | CNY | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 14,548,372 |
1 Apr 2020 | CNY | 1.02 | 1.04 | 1 | 1 | 1 | -0.06 (-5.66%) | 18,979,546 |
31 Mar 2020 | CNY | 1.03 | 1.08 | 0.98 | 1.06 | 1.06 | +0.03 (+2.91%) | 36,774,861 |
30 Mar 2020 | CNY | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 18,563,456 |
27 Mar 2020 | CNY | 1.1 | 1.11 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 15,280,423 |
26 Mar 2020 | CNY | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 8,994,391 |
25 Mar 2020 | CNY | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 13,263,605 |
24 Mar 2020 | CNY | 1.1 | 1.13 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 15,536,750 |
23 Mar 2020 | CNY | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 13,981,053 |
20 Mar 2020 | CNY | 1.11 | 1.14 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 16,214,250 |
19 Mar 2020 | CNY | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 14,643,698 |
18 Mar 2020 | CNY | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 12,024,554 |
17 Mar 2020 | CNY | 1.14 | 1.15 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 15,411,589 |
16 Mar 2020 | CNY | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 14,935,211 |
13 Mar 2020 | CNY | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | -0.01 (-0.84%) | 19,712,052 |
12 Mar 2020 | CNY | 1.19 | 1.2 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 16,398,868 |
11 Mar 2020 | CNY | 1.2 | 1.25 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 20,462,047 |
10 Mar 2020 | CNY | 1.16 | 1.2 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 17,375,719 |
9 Mar 2020 | CNY | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 17,633,855 |
6 Mar 2020 | CNY | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 17,286,281 |
5 Mar 2020 | CNY | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | +0.06 (+5.08%) | 32,131,395 |