Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 1.314 | 1.325 | 1.313 | 1.314 | 1.314 | +0.002 (+0.15%) | 9,056,600 |
2 Jun 2020 | CNY | 1.307 | 1.314 | 1.304 | 1.312 | 1.312 | +0.005 (+0.38%) | 5,648,200 |
1 Jun 2020 | CNY | 1.281 | 1.311 | 1.281 | 1.307 | 1.307 | +0.034 (+2.67%) | 15,141,000 |
29 May 2020 | CNY | 1.266 | 1.277 | 1.26 | 1.273 | 1.273 | +0.005 (+0.39%) | 16,355,000 |
28 May 2020 | CNY | 1.263 | 1.28 | 1.257 | 1.268 | 1.268 | 0.0 (0.0%) | 170,568,800 |
27 May 2020 | CNY | 1.273 | 1.276 | 1.264 | 1.268 | 1.268 | -0.008 (-0.63%) | 2,464,400 |
26 May 2020 | CNY | 1.261 | 1.276 | 1.261 | 1.276 | 1.276 | +0.015 (+1.19%) | 6,176,400 |
25 May 2020 | CNY | 1.262 | 1.263 | 1.252 | 1.261 | 1.261 | -0.001 (-0.08%) | 4,395,700 |
22 May 2020 | CNY | 1.286 | 1.286 | 1.257 | 1.262 | 1.262 | -0.025 (-1.94%) | 8,541,100 |
21 May 2020 | CNY | 1.297 | 1.3 | 1.286 | 1.287 | 1.287 | -0.008 (-0.62%) | 6,075,600 |
20 May 2020 | CNY | 1.302 | 1.302 | 1.291 | 1.295 | 1.295 | -0.007 (-0.54%) | 5,859,000 |
19 May 2020 | CNY | 1.301 | 1.305 | 1.297 | 1.302 | 1.302 | +0.011 (+0.85%) | 14,446,100 |
18 May 2020 | CNY | 1.29 | 1.298 | 1.283 | 1.291 | 1.291 | +0.003 (+0.23%) | 9,927,900 |
15 May 2020 | CNY | 1.313 | 1.313 | 1.286 | 1.288 | 1.288 | -0.005 (-0.39%) | 7,743,000 |
14 May 2020 | CNY | 1.303 | 1.303 | 1.292 | 1.293 | 1.293 | -0.013 (-1.00%) | 10,312,800 |
13 May 2020 | CNY | 1.298 | 1.307 | 1.295 | 1.306 | 1.306 | +0.004 (+0.31%) | 1,426,800 |
12 May 2020 | CNY | 1.302 | 1.304 | 1.294 | 1.302 | 1.302 | 0.0 (0.0%) | 3,408,700 |
11 May 2020 | CNY | 1.309 | 1.315 | 1.299 | 1.302 | 1.302 | -0.002 (-0.15%) | 5,626,500 |
8 May 2020 | CNY | 1.292 | 1.31 | 1.292 | 1.304 | 1.304 | +0.014 (+1.09%) | 8,241,200 |
7 May 2020 | CNY | 1.284 | 1.294 | 1.284 | 1.29 | 1.29 | -0.004 (-0.31%) | 17,776,100 |
6 May 2020 | CNY | 1.276 | 1.295 | 1.264 | 1.294 | 1.294 | +0.006 (+0.47%) | 16,791,300 |
30 Apr 2020 | CNY | 1.273 | 1.29 | 1.273 | 1.288 | 1.288 | +0.022 (+1.74%) | 9,753,200 |
29 Apr 2020 | CNY | 1.267 | 1.275 | 1.257 | 1.266 | 1.266 | -0.001 (-0.08%) | 3,808,100 |
28 Apr 2020 | CNY | 1.258 | 1.269 | 1.24 | 1.267 | 1.267 | +0.013 (+1.04%) | 12,838,000 |
27 Apr 2020 | CNY | 1.27 | 1.27 | 1.247 | 1.254 | 1.254 | +0.005 (+0.40%) | 25,675,000 |
24 Apr 2020 | CNY | 1.262 | 1.262 | 1.245 | 1.249 | 1.249 | -0.011 (-0.87%) | 25,426,200 |
23 Apr 2020 | CNY | 1.263 | 1.269 | 1.256 | 1.26 | 1.26 | -0.002 (-0.16%) | 10,784,300 |
22 Apr 2020 | CNY | 1.252 | 1.262 | 1.242 | 1.262 | 1.262 | +0.01 (+0.80%) | 6,896,000 |
21 Apr 2020 | CNY | 1.268 | 1.268 | 1.242 | 1.252 | 1.252 | -0.016 (-1.26%) | 20,638,100 |
20 Apr 2020 | CNY | 1.264 | 1.279 | 1.257 | 1.268 | 1.268 | +0.004 (+0.32%) | 9,877,400 |