Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 1.336 | 1.351 | 1.333 | 1.342 | 1.342 | +0.006 (+0.45%) | 505,400 |
2 Jun 2020 | CNY | 1.339 | 1.339 | 1.329 | 1.336 | 1.336 | 0.0 (0.0%) | 312,800 |
1 Jun 2020 | CNY | 1.31 | 1.336 | 1.31 | 1.336 | 1.336 | +0.038 (+2.93%) | 1,076,200 |
29 May 2020 | CNY | 1.291 | 1.298 | 1.291 | 1.298 | 1.298 | +0.012 (+0.93%) | 867,700 |
28 May 2020 | CNY | 1.31 | 1.31 | 1.271 | 1.286 | 1.286 | +0.002 (+0.16%) | 135,200 |
27 May 2020 | CNY | 1.297 | 1.3 | 1.284 | 1.284 | 1.284 | -0.013 (-1.00%) | 110,900 |
26 May 2020 | CNY | 1.288 | 1.297 | 1.286 | 1.297 | 1.297 | +0.021 (+1.65%) | 75,600 |
25 May 2020 | CNY | 1.275 | 1.282 | 1.272 | 1.276 | 1.276 | -0.004 (-0.31%) | 44,300 |
22 May 2020 | CNY | 1.3 | 1.301 | 1.275 | 1.28 | 1.28 | -0.022 (-1.69%) | 140,100 |
21 May 2020 | CNY | 1.318 | 1.319 | 1.3 | 1.302 | 1.302 | -0.008 (-0.61%) | 1,288,600 |
20 May 2020 | CNY | 1.329 | 1.329 | 1.307 | 1.31 | 1.31 | -0.013 (-0.98%) | 222,400 |
19 May 2020 | CNY | 1.317 | 1.324 | 1.316 | 1.323 | 1.323 | +0.007 (+0.53%) | 716,300 |
18 May 2020 | CNY | 1.33 | 1.33 | 1.316 | 1.316 | 1.316 | 0.0 (0.0%) | 624,400 |
15 May 2020 | CNY | 1.338 | 1.338 | 1.303 | 1.316 | 1.316 | +0.005 (+0.38%) | 2,729,600 |
14 May 2020 | CNY | 1.32 | 1.32 | 1.309 | 1.311 | 1.311 | -0.009 (-0.68%) | 450,700 |
13 May 2020 | CNY | 1.31 | 1.32 | 1.306 | 1.32 | 1.32 | +0.007 (+0.53%) | 82,800 |
12 May 2020 | CNY | 1.303 | 1.313 | 1.302 | 1.313 | 1.313 | +0.006 (+0.46%) | 303,200 |
11 May 2020 | CNY | 1.313 | 1.32 | 1.302 | 1.307 | 1.307 | -0.006 (-0.46%) | 3,134,100 |
8 May 2020 | CNY | 1.303 | 1.316 | 1.301 | 1.313 | 1.313 | +0.013 (+1%) | 707,900 |
7 May 2020 | CNY | 1.301 | 1.304 | 1.293 | 1.3 | 1.3 | 0.0 (0.0%) | 289,200 |
6 May 2020 | CNY | 1.275 | 1.3 | 1.275 | 1.3 | 1.3 | +0.025 (+1.96%) | 2,314,700 |
30 Apr 2020 | CNY | 1.25 | 1.279 | 1.25 | 1.275 | 1.275 | +0.022 (+1.76%) | 106,000 |
29 Apr 2020 | CNY | 1.243 | 1.258 | 1.243 | 1.253 | 1.253 | +0.007 (+0.56%) | 10,200 |
28 Apr 2020 | CNY | 1.252 | 1.257 | 1.23 | 1.246 | 1.246 | -0.009 (-0.72%) | 151,200 |
27 Apr 2020 | CNY | 1.259 | 1.267 | 1.255 | 1.255 | 1.255 | -0.005 (-0.40%) | 52,400 |
24 Apr 2020 | CNY | 1.276 | 1.276 | 1.255 | 1.26 | 1.26 | -0.016 (-1.25%) | 781,900 |
23 Apr 2020 | CNY | 1.283 | 1.285 | 1.276 | 1.276 | 1.276 | -0.003 (-0.23%) | 67,600 |
22 Apr 2020 | CNY | 1.261 | 1.283 | 1.261 | 1.279 | 1.279 | +0.01 (+0.79%) | 673,000 |
21 Apr 2020 | CNY | 1.293 | 1.293 | 1.26 | 1.269 | 1.269 | -0.007 (-0.55%) | 84,100 |
20 Apr 2020 | CNY | 1.274 | 1.282 | 1.271 | 1.276 | 1.276 | -0.001 (-0.08%) | 2,750,500 |