Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 1.373 | 1.373 | 1.361 | 1.364 | 1.364 | -0.008 (-0.58%) | 13,466,000 |
14 Jan 2020 | CNY | 1.382 | 1.384 | 1.372 | 1.372 | 1.372 | -0.006 (-0.44%) | 7,627,100 |
13 Jan 2020 | CNY | 1.365 | 1.378 | 1.36 | 1.378 | 1.378 | +0.013 (+0.95%) | 2,884,800 |
10 Jan 2020 | CNY | 1.364 | 1.373 | 1.361 | 1.365 | 1.365 | +0.003 (+0.22%) | 7,862,700 |
9 Jan 2020 | CNY | 1.357 | 1.365 | 1.357 | 1.362 | 1.362 | +0.013 (+0.96%) | 147,905,400 |
8 Jan 2020 | CNY | 1.349 | 1.349 | 1.349 | 1.349 | 1.349 | -0.012 (-0.88%) | 21,265,000 |
7 Jan 2020 | CNY | 1.36 | 1.363 | 1.354 | 1.361 | 1.361 | +0.007 (+0.52%) | 6,038,100 |
6 Jan 2020 | CNY | 1.358 | 1.368 | 1.343 | 1.354 | 1.354 | -0.004 (-0.29%) | 11,689,800 |
3 Jan 2020 | CNY | 1.36 | 1.366 | 1.353 | 1.358 | 1.358 | -0.002 (-0.15%) | 15,182,900 |
2 Jan 2020 | CNY | 1.353 | 1.368 | 1.352 | 1.36 | 1.36 | +0.014 (+1.04%) | 14,163,000 |
31 Dec 2019 | CNY | 1.336 | 1.347 | 1.333 | 1.346 | 1.346 | +0.011 (+0.82%) | 40,206,100 |
30 Dec 2019 | CNY | 1.314 | 1.34 | 1.312 | 1.335 | 1.335 | +0.018 (+1.37%) | 18,267,400 |
27 Dec 2019 | CNY | 1.322 | 1.333 | 1.316 | 1.317 | 1.317 | -0.001 (-0.08%) | 39,141,400 |
26 Dec 2019 | CNY | 1.311 | 1.318 | 1.309 | 1.318 | 1.318 | +0.009 (+0.69%) | 33,116,100 |
25 Dec 2019 | CNY | 1.307 | 1.316 | 1.305 | 1.309 | 1.309 | 0.0 (0.0%) | 51,719,800 |
24 Dec 2019 | CNY | 1.303 | 1.311 | 1.3 | 1.309 | 1.309 | +0.01 (+0.77%) | 7,762,200 |
23 Dec 2019 | CNY | 1.316 | 1.323 | 1.298 | 1.299 | 1.299 | -0.02 (-1.52%) | 11,760,000 |
20 Dec 2019 | CNY | 1.323 | 1.327 | 1.318 | 1.319 | 1.319 | -0.002 (-0.15%) | 5,092,200 |
19 Dec 2019 | CNY | 1.322 | 1.324 | 1.318 | 1.321 | 1.321 | +0.001 (+0.08%) | 5,144,700 |
18 Dec 2019 | CNY | 1.325 | 1.332 | 1.319 | 1.32 | 1.32 | -0.005 (-0.38%) | 5,906,000 |
17 Dec 2019 | CNY | 1.305 | 1.334 | 1.299 | 1.325 | 1.325 | +0.016 (+1.22%) | 15,343,600 |
16 Dec 2019 | CNY | 1.305 | 1.309 | 1.297 | 1.309 | 1.309 | +0.004 (+0.31%) | 32,358,900 |
13 Dec 2019 | CNY | 1.284 | 1.305 | 1.284 | 1.305 | 1.305 | +0.028 (+2.19%) | 21,720,000 |
12 Dec 2019 | CNY | 1.279 | 1.28 | 1.275 | 1.277 | 1.277 | -0.005 (-0.39%) | 5,194,200 |
11 Dec 2019 | CNY | 1.281 | 1.282 | 1.275 | 1.282 | 1.282 | +0.003 (+0.23%) | 12,046,900 |
10 Dec 2019 | CNY | 1.267 | 1.279 | 1.267 | 1.279 | 1.279 | 0.0 (0.0%) | 5,629,000 |
9 Dec 2019 | CNY | 1.284 | 1.284 | 1.275 | 1.279 | 1.279 | -0.002 (-0.16%) | 6,722,300 |
6 Dec 2019 | CNY | 1.274 | 1.281 | 1.272 | 1.281 | 1.281 | +0.008 (+0.63%) | 7,498,300 |
5 Dec 2019 | CNY | 1.267 | 1.275 | 1.266 | 1.273 | 1.273 | +0.01 (+0.79%) | 9,501,900 |
4 Dec 2019 | CNY | 1.261 | 1.263 | 1.256 | 1.263 | 1.263 | -0.001 (-0.08%) | 9,101,700 |