Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | CNY | 1.256 | 1.269 | 1.256 | 1.264 | 1.264 | +0.015 (+1.20%) | 5,413,300 |
16 Apr 2020 | CNY | 1.244 | 1.252 | 1.241 | 1.249 | 1.249 | +0.001 (+0.08%) | 3,088,300 |
15 Apr 2020 | CNY | 1.253 | 1.258 | 1.247 | 1.248 | 1.248 | -0.008 (-0.64%) | 1,381,900 |
14 Apr 2020 | CNY | 1.239 | 1.256 | 1.239 | 1.256 | 1.256 | +0.021 (+1.70%) | 5,730,900 |
13 Apr 2020 | CNY | 1.237 | 1.238 | 1.231 | 1.235 | 1.235 | -0.005 (-0.40%) | 3,546,400 |
10 Apr 2020 | CNY | 1.249 | 1.255 | 1.235 | 1.24 | 1.24 | -0.007 (-0.56%) | 12,301,100 |
9 Apr 2020 | CNY | 1.252 | 1.252 | 1.245 | 1.247 | 1.247 | +0.004 (+0.32%) | 6,004,400 |
8 Apr 2020 | CNY | 1.248 | 1.248 | 1.238 | 1.243 | 1.243 | -0.005 (-0.40%) | 7,320,400 |
7 Apr 2020 | CNY | 1.233 | 1.25 | 1.233 | 1.248 | 1.248 | +0.027 (+2.21%) | 6,893,400 |
3 Apr 2020 | CNY | 1.228 | 1.228 | 1.216 | 1.221 | 1.221 | -0.006 (-0.49%) | 3,998,400 |
2 Apr 2020 | CNY | 1.209 | 1.23 | 1.203 | 1.227 | 1.227 | +0.018 (+1.49%) | 3,212,000 |
1 Apr 2020 | CNY | 1.211 | 1.227 | 1.206 | 1.209 | 1.209 | -0.004 (-0.33%) | 11,853,900 |
31 Mar 2020 | CNY | 1.213 | 1.221 | 1.208 | 1.213 | 1.213 | +0.004 (+0.33%) | 18,929,900 |
30 Mar 2020 | CNY | 1.211 | 1.213 | 1.197 | 1.209 | 1.209 | -0.013 (-1.06%) | 16,756,000 |
27 Mar 2020 | CNY | 1.226 | 1.236 | 1.221 | 1.222 | 1.222 | +0.006 (+0.49%) | 15,807,700 |
26 Mar 2020 | CNY | 1.227 | 1.228 | 1.211 | 1.216 | 1.216 | -0.011 (-0.90%) | 17,684,500 |
25 Mar 2020 | CNY | 1.201 | 1.229 | 1.201 | 1.227 | 1.227 | +0.035 (+2.94%) | 15,848,500 |
24 Mar 2020 | CNY | 1.179 | 1.194 | 1.167 | 1.192 | 1.192 | +0.033 (+2.85%) | 10,429,400 |
23 Mar 2020 | CNY | 1.195 | 1.195 | 1.156 | 1.159 | 1.159 | -0.044 (-3.66%) | 7,133,100 |
20 Mar 2020 | CNY | 1.185 | 1.204 | 1.177 | 1.203 | 1.203 | +0.021 (+1.78%) | 3,106,400 |
19 Mar 2020 | CNY | 1.191 | 1.2 | 1.151 | 1.182 | 1.182 | -0.014 (-1.17%) | 9,374,500 |
18 Mar 2020 | CNY | 1.22 | 1.24 | 1.194 | 1.196 | 1.196 | -0.023 (-1.89%) | 8,240,800 |
17 Mar 2020 | CNY | 1.233 | 1.247 | 1.188 | 1.219 | 1.219 | -0.004 (-0.33%) | 28,553,600 |
16 Mar 2020 | CNY | 1.282 | 1.292 | 1.22 | 1.223 | 1.223 | -0.057 (-4.45%) | 12,146,400 |
13 Mar 2020 | CNY | 1.265 | 1.295 | 1.228 | 1.28 | 1.28 | -0.016 (-1.23%) | 18,164,800 |
12 Mar 2020 | CNY | 1.321 | 1.321 | 1.288 | 1.296 | 1.296 | -0.025 (-1.89%) | 21,186,800 |
11 Mar 2020 | CNY | 1.339 | 1.342 | 1.321 | 1.321 | 1.321 | -0.018 (-1.34%) | 54,757,600 |
10 Mar 2020 | CNY | 1.316 | 1.34 | 1.299 | 1.339 | 1.339 | +0.025 (+1.90%) | 16,846,300 |
9 Mar 2020 | CNY | 1.36 | 1.36 | 1.311 | 1.314 | 1.314 | -0.046 (-3.38%) | 2,406,300 |
6 Mar 2020 | CNY | 1.375 | 1.375 | 1.358 | 1.36 | 1.36 | -0.019 (-1.38%) | 3,361,000 |