Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 1.339 | 1.339 | 1.262 | 1.312 | 1.312 | 0.0 (0.0%) | 1,555,300 |
14 Jan 2020 | CNY | 1.32 | 1.325 | 1.312 | 1.312 | 1.312 | -0.005 (-0.38%) | 688,700 |
13 Jan 2020 | CNY | 1.316 | 1.317 | 1.294 | 1.317 | 1.317 | +0.016 (+1.23%) | 630,300 |
10 Jan 2020 | CNY | 1.326 | 1.326 | 1.291 | 1.301 | 1.301 | +0.001 (+0.08%) | 2,020,300 |
9 Jan 2020 | CNY | 1.29 | 1.302 | 1.29 | 1.3 | 1.3 | +0.013 (+1.01%) | 1,720,200 |
8 Jan 2020 | CNY | 1.302 | 1.302 | 1.282 | 1.287 | 1.287 | -0.014 (-1.08%) | 1,581,500 |
7 Jan 2020 | CNY | 1.29 | 1.301 | 1.29 | 1.301 | 1.301 | +0.02 (+1.56%) | 422,747 |
6 Jan 2020 | CNY | 1.271 | 1.296 | 1.271 | 1.281 | 1.281 | +0.008 (+0.63%) | 657,300 |
3 Jan 2020 | CNY | 1.27 | 1.277 | 1.27 | 1.273 | 1.273 | +0.001 (+0.08%) | 466,200 |
2 Jan 2020 | CNY | 1.255 | 1.272 | 1.255 | 1.272 | 1.272 | +0.024 (+1.92%) | 1,941,600 |
31 Dec 2019 | CNY | 1.24 | 1.249 | 1.239 | 1.248 | 1.248 | +0.007 (+0.56%) | 351,000 |
30 Dec 2019 | CNY | 1.221 | 1.243 | 1.214 | 1.241 | 1.241 | +0.011 (+0.89%) | 1,843,400 |
27 Dec 2019 | CNY | 1.239 | 1.244 | 1.227 | 1.23 | 1.23 | -0.007 (-0.57%) | 274,700 |
26 Dec 2019 | CNY | 1.248 | 1.248 | 1.225 | 1.237 | 1.237 | +0.012 (+0.98%) | 346,200 |
25 Dec 2019 | CNY | 1.226 | 1.231 | 1.22 | 1.225 | 1.225 | -0.003 (-0.24%) | 109,700 |
24 Dec 2019 | CNY | 1.228 | 1.228 | 1.205 | 1.228 | 1.228 | +0.023 (+1.91%) | 519,500 |
23 Dec 2019 | CNY | 1.23 | 1.23 | 1.205 | 1.205 | 1.205 | -0.025 (-2.03%) | 247,400 |
20 Dec 2019 | CNY | 1.238 | 1.245 | 1.23 | 1.23 | 1.23 | -0.016 (-1.28%) | 1,034,200 |
19 Dec 2019 | CNY | 1.245 | 1.246 | 1.237 | 1.246 | 1.246 | +0.006 (+0.48%) | 445,400 |
18 Dec 2019 | CNY | 1.242 | 1.247 | 1.237 | 1.24 | 1.24 | -0.002 (-0.16%) | 1,275,556 |
17 Dec 2019 | CNY | 1.218 | 1.246 | 1.218 | 1.242 | 1.242 | +0.026 (+2.14%) | 1,109,000 |
16 Dec 2019 | CNY | 1.198 | 1.225 | 1.198 | 1.216 | 1.216 | +0.013 (+1.08%) | 1,123,957 |
13 Dec 2019 | CNY | 1.21 | 1.21 | 1.194 | 1.203 | 1.203 | +0.015 (+1.26%) | 1,060,600 |
12 Dec 2019 | CNY | 1.191 | 1.193 | 1.187 | 1.188 | 1.188 | -0.003 (-0.25%) | 62,500 |
11 Dec 2019 | CNY | 1.194 | 1.194 | 1.188 | 1.191 | 1.191 | -0.004 (-0.33%) | 762,600 |
10 Dec 2019 | CNY | 1.184 | 1.198 | 1.184 | 1.195 | 1.195 | +0.005 (+0.42%) | 130,582 |
9 Dec 2019 | CNY | 1.192 | 1.192 | 1.185 | 1.19 | 1.19 | +0.005 (+0.42%) | 200,600 |
6 Dec 2019 | CNY | 1.18 | 1.187 | 1.176 | 1.185 | 1.185 | +0.009 (+0.77%) | 152,112 |
5 Dec 2019 | CNY | 1.17 | 1.181 | 1.168 | 1.176 | 1.176 | +0.008 (+0.68%) | 1,049,800 |
4 Dec 2019 | CNY | 1.163 | 1.168 | 1.162 | 1.168 | 1.168 | +0.003 (+0.26%) | 181,559 |