Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | CNY | 0.966 | 0.966 | 0.938 | 0.949 | 0.949 | -0.02 (-2.06%) | 9,411,303 |
27 Mar 2020 | CNY | 0.991 | 0.991 | 0.968 | 0.969 | 0.969 | -0.005 (-0.51%) | 7,821,202 |
26 Mar 2020 | CNY | 0.982 | 0.986 | 0.974 | 0.974 | 0.974 | -0.009 (-0.92%) | 3,979,329 |
25 Mar 2020 | CNY | 0.968 | 0.987 | 0.968 | 0.983 | 0.983 | +0.021 (+2.18%) | 11,311,518 |
24 Mar 2020 | CNY | 0.952 | 0.968 | 0.939 | 0.962 | 0.962 | +0.017 (+1.80%) | 9,384,906 |
23 Mar 2020 | CNY | 0.95 | 0.985 | 0.94 | 0.945 | 0.945 | -0.039 (-3.96%) | 9,600,227 |
20 Mar 2020 | CNY | 0.975 | 0.987 | 0.969 | 0.984 | 0.984 | +0.011 (+1.13%) | 5,439,920 |
19 Mar 2020 | CNY | 0.967 | 0.979 | 0.948 | 0.973 | 0.973 | +0.006 (+0.62%) | 13,458,655 |
18 Mar 2020 | CNY | 0.983 | 1.005 | 0.966 | 0.967 | 0.967 | -0.015 (-1.53%) | 10,992,627 |
17 Mar 2020 | CNY | 0.982 | 1 | 0.955 | 0.982 | 0.982 | 0.0 (0.0%) | 11,571,568 |
16 Mar 2020 | CNY | 1.025 | 1.031 | 0.978 | 0.982 | 0.982 | -0.045 (-4.38%) | 14,079,566 |
13 Mar 2020 | CNY | 1.01 | 1.037 | 0.986 | 1.027 | 1.027 | -0.007 (-0.68%) | 16,977,666 |
12 Mar 2020 | CNY | 1.051 | 1.051 | 1.026 | 1.034 | 1.034 | -0.018 (-1.71%) | 13,312,977 |
11 Mar 2020 | CNY | 1.067 | 1.072 | 1.051 | 1.052 | 1.052 | -0.015 (-1.41%) | 7,404,871 |
10 Mar 2020 | CNY | 1.037 | 1.07 | 1.021 | 1.067 | 1.067 | +0.026 (+2.50%) | 14,725,024 |
9 Mar 2020 | CNY | 1.084 | 1.084 | 1.04 | 1.041 | 1.041 | -0.045 (-4.14%) | 11,796,900 |
6 Mar 2020 | CNY | 1.09 | 1.093 | 1.079 | 1.086 | 1.086 | -0.004 (-0.37%) | 12,960,891 |
5 Mar 2020 | CNY | 1.085 | 1.094 | 1.078 | 1.09 | 1.09 | +0.016 (+1.49%) | 33,102,945 |
4 Mar 2020 | CNY | 1.064 | 1.075 | 1.054 | 1.074 | 1.074 | 0.0 (0.0%) | 10,088,794 |
3 Mar 2020 | CNY | 1.072 | 1.097 | 1.064 | 1.074 | 1.074 | +0.01 (+0.94%) | 25,508,603 |
2 Mar 2020 | CNY | 1.032 | 1.07 | 1.032 | 1.064 | 1.064 | +0.04 (+3.91%) | 22,279,942 |
28 Feb 2020 | CNY | 1.049 | 1.062 | 1.023 | 1.024 | 1.024 | -0.058 (-5.36%) | 20,981,507 |
27 Feb 2020 | CNY | 1.082 | 1.095 | 1.07 | 1.082 | 1.082 | +0.001 (+0.09%) | 15,977,858 |
26 Feb 2020 | CNY | 1.096 | 1.108 | 1.075 | 1.081 | 1.081 | -0.027 (-2.44%) | 25,917,096 |
25 Feb 2020 | CNY | 1.079 | 1.113 | 1.062 | 1.108 | 1.108 | +0.004 (+0.36%) | 45,134,109 |
24 Feb 2020 | CNY | 1.089 | 1.108 | 1.084 | 1.104 | 1.104 | +0.015 (+1.38%) | 40,703,883 |
21 Feb 2020 | CNY | 1.072 | 1.1 | 1.07 | 1.089 | 1.089 | +0.012 (+1.11%) | 57,077,049 |
20 Feb 2020 | CNY | 1.058 | 1.077 | 1.052 | 1.077 | 1.077 | 0.0 (0.0%) | 204,657,379 |