Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 1.355 | 1.385 | 1.355 | 1.379 | 1.379 | +0.031 (+2.30%) | 4,562,300 |
4 Mar 2020 | CNY | 1.339 | 1.349 | 1.331 | 1.348 | 1.348 | +0.009 (+0.67%) | 5,533,100 |
3 Mar 2020 | CNY | 1.35 | 1.361 | 1.337 | 1.339 | 1.339 | +0.002 (+0.15%) | 4,451,200 |
2 Mar 2020 | CNY | 1.292 | 1.345 | 1.292 | 1.337 | 1.337 | +0.044 (+3.40%) | 10,192,900 |
28 Feb 2020 | CNY | 1.326 | 1.326 | 1.287 | 1.293 | 1.293 | -0.044 (-3.29%) | 20,780,800 |
27 Feb 2020 | CNY | 1.338 | 1.346 | 1.331 | 1.337 | 1.337 | +0.003 (+0.22%) | 20,327,000 |
26 Feb 2020 | CNY | 1.34 | 1.351 | 1.33 | 1.334 | 1.334 | -0.017 (-1.26%) | 24,423,100 |
25 Feb 2020 | CNY | 1.34 | 1.354 | 1.318 | 1.351 | 1.351 | -0.003 (-0.22%) | 13,665,200 |
24 Feb 2020 | CNY | 1.357 | 1.36 | 1.342 | 1.354 | 1.354 | -0.008 (-0.59%) | 6,126,100 |
21 Feb 2020 | CNY | 1.357 | 1.372 | 1.355 | 1.362 | 1.362 | +0.005 (+0.37%) | 3,082,800 |
20 Feb 2020 | CNY | 1.327 | 1.362 | 1.327 | 1.357 | 1.357 | +0.03 (+2.26%) | 14,041,100 |
19 Feb 2020 | CNY | 1.327 | 1.339 | 1.325 | 1.327 | 1.327 | -0.002 (-0.15%) | 6,427,500 |
18 Feb 2020 | CNY | 1.336 | 1.336 | 1.318 | 1.329 | 1.329 | -0.006 (-0.45%) | 5,949,500 |
17 Feb 2020 | CNY | 1.313 | 1.337 | 1.313 | 1.335 | 1.335 | +0.027 (+2.06%) | 6,209,500 |
14 Feb 2020 | CNY | 1.3 | 1.312 | 1.297 | 1.308 | 1.308 | +0.011 (+0.85%) | 7,691,700 |
13 Feb 2020 | CNY | 1.302 | 1.309 | 1.296 | 1.297 | 1.297 | -0.009 (-0.69%) | 8,622,600 |
12 Feb 2020 | CNY | 1.29 | 1.306 | 1.29 | 1.306 | 1.306 | +0.011 (+0.85%) | 8,598,400 |
11 Feb 2020 | CNY | 1.282 | 1.301 | 1.282 | 1.295 | 1.295 | +0.013 (+1.01%) | 9,856,100 |
10 Feb 2020 | CNY | 1.276 | 1.284 | 1.266 | 1.282 | 1.282 | +0.005 (+0.39%) | 16,424,800 |
7 Feb 2020 | CNY | 1.273 | 1.278 | 1.262 | 1.277 | 1.277 | -0.002 (-0.16%) | 14,094,900 |
6 Feb 2020 | CNY | 1.257 | 1.287 | 1.249 | 1.279 | 1.279 | +0.022 (+1.75%) | 26,828,700 |
5 Feb 2020 | CNY | 1.243 | 1.268 | 1.24 | 1.257 | 1.257 | +0.015 (+1.21%) | 16,713,100 |
4 Feb 2020 | CNY | 1.19 | 1.243 | 1.19 | 1.242 | 1.242 | +0.05 (+4.19%) | 43,603,600 |
3 Feb 2020 | CNY | 1.261 | 1.266 | 1.184 | 1.192 | 1.192 | -0.124 (-9.42%) | 25,324,200 |
23 Jan 2020 | CNY | 1.331 | 1.345 | 1.301 | 1.316 | 1.316 | -0.04 (-2.95%) | 10,020,800 |
22 Jan 2020 | CNY | 1.345 | 1.359 | 1.326 | 1.356 | 1.356 | +0.005 (+0.37%) | 40,717,300 |
21 Jan 2020 | CNY | 1.375 | 1.375 | 1.348 | 1.351 | 1.351 | -0.024 (-1.75%) | 14,948,900 |
20 Jan 2020 | CNY | 1.364 | 1.375 | 1.358 | 1.375 | 1.375 | +0.012 (+0.88%) | 146,678,700 |
17 Jan 2020 | CNY | 1.361 | 1.368 | 1.357 | 1.363 | 1.363 | +0.002 (+0.15%) | 110,378,600 |
16 Jan 2020 | CNY | 1.365 | 1.366 | 1.358 | 1.361 | 1.361 | -0.003 (-0.22%) | 10,568,400 |