Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | CNY | 0.87 | 0.875 | 0.837 | 0.855 | 0.855 | -0.018 (-2.06%) | 1,045,183 |
18 Mar 2020 | CNY | 0.89 | 0.906 | 0.873 | 0.873 | 0.873 | -0.018 (-2.02%) | 834,380 |
17 Mar 2020 | CNY | 0.888 | 0.895 | 0.866 | 0.891 | 0.891 | -0.008 (-0.89%) | 1,031,145 |
16 Mar 2020 | CNY | 0.95 | 0.95 | 0.891 | 0.899 | 0.899 | -0.036 (-3.85%) | 828,403 |
13 Mar 2020 | CNY | 0.936 | 0.943 | 0.882 | 0.935 | 0.935 | -0.015 (-1.58%) | 838,647 |
12 Mar 2020 | CNY | 0.971 | 0.971 | 0.936 | 0.95 | 0.95 | -0.025 (-2.56%) | 3,466,982 |
11 Mar 2020 | CNY | 0.986 | 0.992 | 0.971 | 0.975 | 0.975 | -0.011 (-1.12%) | 890,847 |
10 Mar 2020 | CNY | 0.97 | 0.988 | 0.96 | 0.986 | 0.986 | +0.008 (+0.82%) | 926,808 |
9 Mar 2020 | CNY | 1.008 | 1.008 | 0.977 | 0.978 | 0.978 | -0.029 (-2.88%) | 2,294,700 |
6 Mar 2020 | CNY | 1.002 | 1.022 | 1.002 | 1.007 | 1.007 | -0.016 (-1.56%) | 1,185,826 |
5 Mar 2020 | CNY | 1.01 | 1.023 | 1 | 1.023 | 1.023 | +0.02 (+1.99%) | 11,639,296 |
4 Mar 2020 | CNY | 1.007 | 1.007 | 0.991 | 1.003 | 1.003 | -0.004 (-0.40%) | 1,517,037 |
3 Mar 2020 | CNY | 0.999 | 1.028 | 0.999 | 1.007 | 1.007 | +0.011 (+1.10%) | 2,835,031 |
2 Mar 2020 | CNY | 0.983 | 1.003 | 0.98 | 0.996 | 0.996 | +0.018 (+1.84%) | 3,492,410 |
28 Feb 2020 | CNY | 1.002 | 1.002 | 0.977 | 0.978 | 0.978 | -0.031 (-3.07%) | 3,951,936 |
27 Feb 2020 | CNY | 1.099 | 1.099 | 1.001 | 1.009 | 1.009 | -0.001 (-0.10%) | 2,569,655 |
26 Feb 2020 | CNY | 1.026 | 1.026 | 1.01 | 1.01 | 1.01 | -0.018 (-1.75%) | 5,769,485 |
25 Feb 2020 | CNY | 1.02 | 1.028 | 1.002 | 1.028 | 1.028 | +0.005 (+0.49%) | 11,849,035 |
24 Feb 2020 | CNY | 1.02 | 1.023 | 1.008 | 1.023 | 1.023 | 0.0 (0.0%) | 9,011,687 |
21 Feb 2020 | CNY | 1.018 | 1.026 | 1.015 | 1.023 | 1.023 | +0.004 (+0.39%) | 11,275,847 |
20 Feb 2020 | CNY | 1.006 | 1.019 | 1 | 1.019 | 1.019 | +0.011 (+1.09%) | 17,223,956 |
19 Feb 2020 | CNY | 1.001 | 1.008 | 0.994 | 1.008 | 1.008 | +0.006 (+0.60%) | 18,799,758 |
18 Feb 2020 | CNY | 1.005 | 1.014 | 0.991 | 1.002 | 1.002 | -0.003 (-0.30%) | 10,611,072 |
17 Feb 2020 | CNY | 0.987 | 1.007 | 0.987 | 1.005 | 1.005 | +0.012 (+1.21%) | 40,996,976 |
14 Feb 2020 | CNY | 0.982 | 0.999 | 0.981 | 0.993 | 0.993 | 0.0 (0.0%) | 41,550,654 |