Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 1.348 | 1.388 | 1.348 | 1.367 | 1.367 | +0.019 (+1.41%) | 909,900 |
4 Mar 2020 | CNY | 1.321 | 1.348 | 1.306 | 1.348 | 1.348 | 0.0 (0.0%) | 521,700 |
3 Mar 2020 | CNY | 1.347 | 1.376 | 1.33 | 1.348 | 1.348 | +0.011 (+0.82%) | 899,781 |
2 Mar 2020 | CNY | 1.364 | 1.364 | 1.302 | 1.337 | 1.337 | -0.034 (-2.48%) | 1,121,300 |
28 Feb 2020 | CNY | 1.355 | 1.449 | 1.284 | 1.371 | 1.371 | +0.014 (+1.03%) | 1,097,700 |
27 Feb 2020 | CNY | 1.36 | 1.37 | 1.343 | 1.357 | 1.357 | +0.003 (+0.22%) | 619,300 |
26 Feb 2020 | CNY | 1.389 | 1.389 | 1.35 | 1.354 | 1.354 | -0.035 (-2.52%) | 645,500 |
25 Feb 2020 | CNY | 1.377 | 1.389 | 1.331 | 1.389 | 1.389 | +0.011 (+0.80%) | 970,500 |
24 Feb 2020 | CNY | 1.362 | 1.387 | 1.356 | 1.378 | 1.378 | +0.016 (+1.17%) | 550,400 |
21 Feb 2020 | CNY | 1.326 | 1.371 | 1.326 | 1.362 | 1.362 | +0.037 (+2.79%) | 312,900 |
20 Feb 2020 | CNY | 1.322 | 1.347 | 1.303 | 1.325 | 1.325 | +0.003 (+0.23%) | 710,800 |
19 Feb 2020 | CNY | 1.313 | 1.34 | 1.313 | 1.322 | 1.322 | -0.013 (-0.97%) | 333,561 |
18 Feb 2020 | CNY | 1.32 | 1.335 | 1.313 | 1.335 | 1.335 | +0.019 (+1.44%) | 2,909,124 |
17 Feb 2020 | CNY | 1.289 | 1.32 | 1.289 | 1.316 | 1.316 | +0.034 (+2.65%) | 1,759,400 |
14 Feb 2020 | CNY | 1.282 | 1.292 | 1.275 | 1.282 | 1.282 | +0.002 (+0.16%) | 223,800 |
13 Feb 2020 | CNY | 1.288 | 1.292 | 1.276 | 1.28 | 1.28 | -0.009 (-0.70%) | 140,200 |
12 Feb 2020 | CNY | 1.264 | 1.291 | 1.253 | 1.289 | 1.289 | +0.025 (+1.98%) | 433,400 |
11 Feb 2020 | CNY | 1.258 | 1.275 | 1.258 | 1.264 | 1.264 | +0.004 (+0.32%) | 203,300 |
10 Feb 2020 | CNY | 1.256 | 1.268 | 1.251 | 1.26 | 1.26 | +0.014 (+1.12%) | 555,784 |
7 Feb 2020 | CNY | 1.25 | 1.26 | 1.238 | 1.246 | 1.246 | +0.001 (+0.08%) | 457,800 |
6 Feb 2020 | CNY | 1.206 | 1.267 | 1.205 | 1.245 | 1.245 | +0.034 (+2.81%) | 1,180,400 |
5 Feb 2020 | CNY | 1.182 | 1.226 | 1.16 | 1.211 | 1.211 | +0.031 (+2.63%) | 1,257,400 |
4 Feb 2020 | CNY | 1.144 | 1.187 | 1.144 | 1.18 | 1.18 | +0.036 (+3.15%) | 1,471,034 |
3 Feb 2020 | CNY | 1.22 | 1.22 | 1.144 | 1.144 | 1.144 | -0.127 (-9.99%) | 958,734 |
23 Jan 2020 | CNY | 1.312 | 1.313 | 1.258 | 1.271 | 1.271 | -0.047 (-3.57%) | 1,482,600 |
22 Jan 2020 | CNY | 1.282 | 1.325 | 1.281 | 1.318 | 1.318 | +0.01 (+0.76%) | 2,002,500 |
21 Jan 2020 | CNY | 1.325 | 1.325 | 1.301 | 1.308 | 1.308 | -0.018 (-1.36%) | 3,572,400 |
20 Jan 2020 | CNY | 1.306 | 1.326 | 1.304 | 1.326 | 1.326 | +0.022 (+1.69%) | 2,489,600 |
17 Jan 2020 | CNY | 1.296 | 1.335 | 1.296 | 1.304 | 1.304 | -0.007 (-0.53%) | 131,900 |
16 Jan 2020 | CNY | 1.314 | 1.315 | 1.308 | 1.311 | 1.311 | -0.001 (-0.08%) | 697,300 |