Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 13,223,749 |
14 Jan 2020 | CNY | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 16,272,788 |
13 Jan 2020 | CNY | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 22,543,007 |
10 Jan 2020 | CNY | 1.4 | 1.41 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 28,554,347 |
9 Jan 2020 | CNY | 1.35 | 1.41 | 1.35 | 1.4 | 1.4 | +0.05 (+3.70%) | 45,906,877 |
8 Jan 2020 | CNY | 1.38 | 1.4 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 34,039,690 |
7 Jan 2020 | CNY | 1.36 | 1.42 | 1.34 | 1.4 | 1.4 | +0.04 (+2.94%) | 36,240,049 |
6 Jan 2020 | CNY | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 36,623,192 |
3 Jan 2020 | CNY | 1.3 | 1.36 | 1.29 | 1.36 | 1.36 | +0.06 (+4.62%) | 38,962,475 |
2 Jan 2020 | CNY | 1.3 | 1.31 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 28,101,046 |
31 Dec 2019 | CNY | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 27,435,774 |
30 Dec 2019 | CNY | 1.29 | 1.3 | 1.26 | 1.26 | 1.26 | -0.07 (-5.26%) | 43,915,800 |
27 Dec 2019 | CNY | 1.36 | 1.4 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 39,955,260 |
26 Dec 2019 | CNY | 1.38 | 1.41 | 1.34 | 1.38 | 1.38 | -0.03 (-2.13%) | 65,295,959 |
25 Dec 2019 | CNY | 1.51 | 1.51 | 1.37 | 1.41 | 1.41 | -0.03 (-2.08%) | 91,631,360 |
24 Dec 2019 | CNY | 1.4 | 1.44 | 1.39 | 1.44 | 1.44 | +0.07 (+5.11%) | 28,651,230 |
23 Dec 2019 | CNY | 1.28 | 1.37 | 1.26 | 1.37 | 1.37 | +0.07 (+5.38%) | 77,380,527 |
20 Dec 2019 | CNY | 1.26 | 1.32 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 47,411,932 |
19 Dec 2019 | CNY | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 35,023,661 |
18 Dec 2019 | CNY | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 21,390,093 |
17 Dec 2019 | CNY | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 24,526,820 |
16 Dec 2019 | CNY | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 31,325,505 |
13 Dec 2019 | CNY | 1.23 | 1.29 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 37,758,572 |
12 Dec 2019 | CNY | 1.21 | 1.26 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 28,386,722 |
11 Dec 2019 | CNY | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 16,393,893 |
10 Dec 2019 | CNY | 1.24 | 1.25 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 23,893,163 |
9 Dec 2019 | CNY | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 30,584,437 |
6 Dec 2019 | CNY | 1.19 | 1.26 | 1.17 | 1.26 | 1.26 | +0.06 (+5%) | 54,412,701 |
5 Dec 2019 | CNY | 1.22 | 1.25 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 50,369,346 |
4 Dec 2019 | CNY | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | +0.06 (+5.08%) | 43,637,476 |