Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | CNY | 1.245 | 1.282 | 1.245 | 1.277 | 1.277 | +0.01 (+0.79%) | 440,000 |
16 Apr 2020 | CNY | 1.251 | 1.267 | 1.251 | 1.267 | 1.267 | +0.012 (+0.96%) | 181,200 |
15 Apr 2020 | CNY | 1.261 | 1.266 | 1.255 | 1.255 | 1.255 | -0.005 (-0.40%) | 180,700 |
14 Apr 2020 | CNY | 1.239 | 1.26 | 1.235 | 1.26 | 1.26 | +0.032 (+2.61%) | 6,195,400 |
13 Apr 2020 | CNY | 1.261 | 1.261 | 1.227 | 1.228 | 1.228 | -0.014 (-1.13%) | 93,300 |
10 Apr 2020 | CNY | 1.263 | 1.263 | 1.239 | 1.242 | 1.242 | -0.026 (-2.05%) | 2,290,200 |
9 Apr 2020 | CNY | 1.26 | 1.27 | 1.26 | 1.268 | 1.268 | +0.012 (+0.96%) | 270,600 |
8 Apr 2020 | CNY | 1.253 | 1.256 | 1.248 | 1.256 | 1.256 | +0.003 (+0.24%) | 118,700 |
7 Apr 2020 | CNY | 1.22 | 1.257 | 1.22 | 1.253 | 1.253 | +0.033 (+2.70%) | 586,000 |
3 Apr 2020 | CNY | 1.229 | 1.233 | 1.218 | 1.22 | 1.22 | -0.007 (-0.57%) | 275,700 |
2 Apr 2020 | CNY | 1.188 | 1.227 | 1.188 | 1.227 | 1.227 | +0.031 (+2.59%) | 268,200 |
1 Apr 2020 | CNY | 1.215 | 1.222 | 1.192 | 1.196 | 1.196 | -0.019 (-1.56%) | 236,400 |
31 Mar 2020 | CNY | 1.203 | 1.233 | 1.203 | 1.215 | 1.215 | +0.007 (+0.58%) | 182,400 |
30 Mar 2020 | CNY | 1.212 | 1.223 | 1.193 | 1.208 | 1.208 | -0.029 (-2.34%) | 171,900 |
27 Mar 2020 | CNY | 1.239 | 1.246 | 1.229 | 1.237 | 1.237 | 0.0 (0.0%) | 623,900 |
26 Mar 2020 | CNY | 1.25 | 1.25 | 1.235 | 1.237 | 1.237 | -0.012 (-0.96%) | 178,300 |
25 Mar 2020 | CNY | 1.236 | 1.25 | 1.235 | 1.249 | 1.249 | +0.035 (+2.88%) | 480,300 |
24 Mar 2020 | CNY | 1.22 | 1.224 | 1.19 | 1.214 | 1.214 | -0.004 (-0.33%) | 377,200 |
23 Mar 2020 | CNY | 1.247 | 1.247 | 1.19 | 1.218 | 1.218 | -0.03 (-2.40%) | 442,400 |
20 Mar 2020 | CNY | 1.241 | 1.248 | 1.226 | 1.248 | 1.248 | +0.02 (+1.63%) | 638,800 |
19 Mar 2020 | CNY | 1.237 | 1.239 | 1.2 | 1.228 | 1.228 | -0.009 (-0.73%) | 740,200 |
18 Mar 2020 | CNY | 1.221 | 1.267 | 1.221 | 1.237 | 1.237 | -0.008 (-0.64%) | 6,707,500 |
17 Mar 2020 | CNY | 1.267 | 1.267 | 1.216 | 1.245 | 1.245 | +0.001 (+0.08%) | 535,900 |
16 Mar 2020 | CNY | 1.325 | 1.325 | 1.237 | 1.244 | 1.244 | -0.059 (-4.53%) | 920,700 |
13 Mar 2020 | CNY | 1.302 | 1.31 | 1.25 | 1.303 | 1.303 | -0.026 (-1.96%) | 555,596 |
12 Mar 2020 | CNY | 1.33 | 1.33 | 1.296 | 1.329 | 1.329 | -0.003 (-0.23%) | 407,500 |
11 Mar 2020 | CNY | 1.346 | 1.355 | 1.332 | 1.332 | 1.332 | -0.012 (-0.89%) | 282,400 |
10 Mar 2020 | CNY | 1.309 | 1.345 | 1.291 | 1.344 | 1.344 | +0.009 (+0.67%) | 165,200 |
9 Mar 2020 | CNY | 1.337 | 1.349 | 1.314 | 1.335 | 1.335 | -0.03 (-2.20%) | 2,864,900 |
6 Mar 2020 | CNY | 1.367 | 1.375 | 1.355 | 1.365 | 1.365 | -0.002 (-0.15%) | 4,571,600 |