Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 1.068 | 1.068 | 1.06 | 1.064 | 1.064 | -0.007 (-0.65%) | 540,400 |
14 Jan 2020 | CNY | 1.072 | 1.077 | 1.07 | 1.071 | 1.071 | -0.001 (-0.09%) | 847,500 |
13 Jan 2020 | CNY | 1.065 | 1.072 | 1.061 | 1.072 | 1.072 | +0.006 (+0.56%) | 4,041,900 |
10 Jan 2020 | CNY | 1.07 | 1.072 | 1.062 | 1.066 | 1.066 | -0.004 (-0.37%) | 1,395,547 |
9 Jan 2020 | CNY | 1.065 | 1.071 | 1.065 | 1.07 | 1.07 | +0.006 (+0.56%) | 3,594,403 |
8 Jan 2020 | CNY | 1.073 | 1.073 | 1.06 | 1.064 | 1.064 | -0.009 (-0.84%) | 269,733 |
7 Jan 2020 | CNY | 1.07 | 1.073 | 1.068 | 1.073 | 1.073 | +0.003 (+0.28%) | 636,428 |
6 Jan 2020 | CNY | 1.065 | 1.077 | 1.064 | 1.07 | 1.07 | +0.002 (+0.19%) | 1,039,822 |
3 Jan 2020 | CNY | 1.061 | 1.07 | 1.061 | 1.068 | 1.068 | +0.002 (+0.19%) | 615,778 |
2 Jan 2020 | CNY | 1.048 | 1.071 | 1.048 | 1.066 | 1.066 | +0.018 (+1.72%) | 802,349 |
31 Dec 2019 | CNY | 1.043 | 1.048 | 1.041 | 1.048 | 1.048 | +0.005 (+0.48%) | 750,004 |
30 Dec 2019 | CNY | 1.033 | 1.044 | 1.029 | 1.043 | 1.043 | +0.01 (+0.97%) | 1,660,574 |
27 Dec 2019 | CNY | 1.033 | 1.043 | 1.033 | 1.033 | 1.033 | +0.001 (+0.10%) | 250,632 |
26 Dec 2019 | CNY | 1.021 | 1.032 | 1.021 | 1.032 | 1.032 | +0.012 (+1.18%) | 1,394,662 |
25 Dec 2019 | CNY | 1.021 | 1.026 | 1.02 | 1.02 | 1.02 | -0.002 (-0.20%) | 6,578,500 |
24 Dec 2019 | CNY | 1.017 | 1.024 | 1.016 | 1.022 | 1.022 | +0.002 (+0.20%) | 3,528,500 |
23 Dec 2019 | CNY | 1.034 | 1.035 | 1.019 | 1.02 | 1.02 | -0.014 (-1.35%) | 1,355,500 |
20 Dec 2019 | CNY | 1.042 | 1.042 | 1.034 | 1.034 | 1.034 | -0.008 (-0.77%) | 505,760 |
19 Dec 2019 | CNY | 1.04 | 1.045 | 1.04 | 1.042 | 1.042 | +0.003 (+0.29%) | 906,074 |
18 Dec 2019 | CNY | 1.043 | 1.046 | 1.039 | 1.039 | 1.039 | -0.006 (-0.57%) | 1,330,104 |
17 Dec 2019 | CNY | 1.032 | 1.046 | 1.032 | 1.045 | 1.045 | +0.015 (+1.46%) | 1,078,814 |
16 Dec 2019 | CNY | 1.023 | 1.03 | 1.022 | 1.03 | 1.03 | +0.008 (+0.78%) | 370,500 |
13 Dec 2019 | CNY | 1.02 | 1.022 | 1.011 | 1.022 | 1.022 | +0.012 (+1.19%) | 733,302 |
12 Dec 2019 | CNY | 1.013 | 1.013 | 1.01 | 1.01 | 1.01 | -0.003 (-0.30%) | 422,700 |
11 Dec 2019 | CNY | 1.013 | 1.016 | 1.01 | 1.013 | 1.013 | +0.001 (+0.10%) | 619,600 |
10 Dec 2019 | CNY | 1.01 | 1.013 | 1.007 | 1.012 | 1.012 | +0.002 (+0.20%) | 382,500 |
9 Dec 2019 | CNY | 1.002 | 1.011 | 1.002 | 1.01 | 1.01 | +0.008 (+0.80%) | 1,249,700 |
6 Dec 2019 | CNY | 1.001 | 1.002 | 0.998 | 1.002 | 1.002 | +0.001 (+0.10%) | 356,700 |
5 Dec 2019 | CNY | 0.995 | 1.001 | 0.995 | 1.001 | 1.001 | +0.007 (+0.70%) | 515,200 |
4 Dec 2019 | CNY | 0.995 | 0.995 | 0.991 | 0.994 | 0.994 | -0.001 (-0.10%) | 1,248,700 |