Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 1.967 | 1.987 | 1.964 | 1.968 | 1.968 | +0.002 (+0.10%) | 1,389,100 |
14 Jan 2020 | CNY | 1.976 | 1.976 | 1.965 | 1.966 | 1.966 | -0.006 (-0.30%) | 274,900 |
13 Jan 2020 | CNY | 1.964 | 1.972 | 1.949 | 1.972 | 1.972 | +0.012 (+0.61%) | 518,600 |
10 Jan 2020 | CNY | 1.96 | 1.97 | 1.954 | 1.96 | 1.96 | +0.005 (+0.26%) | 740,100 |
9 Jan 2020 | CNY | 1.925 | 1.955 | 1.925 | 1.955 | 1.955 | +0.044 (+2.30%) | 789,400 |
8 Jan 2020 | CNY | 1.929 | 1.929 | 1.905 | 1.911 | 1.911 | -0.018 (-0.93%) | 192,900 |
7 Jan 2020 | CNY | 1.907 | 1.929 | 1.907 | 1.929 | 1.929 | +0.019 (+0.99%) | 686,700 |
6 Jan 2020 | CNY | 1.905 | 1.919 | 1.896 | 1.91 | 1.91 | -0.007 (-0.37%) | 553,500 |
3 Jan 2020 | CNY | 1.927 | 1.936 | 1.911 | 1.917 | 1.917 | -0.01 (-0.52%) | 676,500 |
2 Jan 2020 | CNY | 1.917 | 1.928 | 1.905 | 1.927 | 1.927 | +0.01 (+0.52%) | 717,700 |
31 Dec 2019 | CNY | 1.879 | 1.923 | 1.879 | 1.917 | 1.917 | +0.037 (+1.97%) | 1,192,000 |
30 Dec 2019 | CNY | 1.862 | 1.883 | 1.851 | 1.88 | 1.88 | +0.008 (+0.43%) | 311,500 |
27 Dec 2019 | CNY | 1.882 | 1.889 | 1.87 | 1.872 | 1.872 | -0.007 (-0.37%) | 601,700 |
26 Dec 2019 | CNY | 1.866 | 1.88 | 1.865 | 1.879 | 1.879 | +0.017 (+0.91%) | 604,100 |
25 Dec 2019 | CNY | 1.862 | 1.867 | 1.854 | 1.862 | 1.862 | +0.002 (+0.11%) | 353,300 |
24 Dec 2019 | CNY | 1.856 | 1.86 | 1.856 | 1.86 | 1.86 | 0.0 (0.0%) | 355,000 |
23 Dec 2019 | CNY | 1.871 | 1.887 | 1.855 | 1.86 | 1.86 | -0.014 (-0.75%) | 434,700 |
20 Dec 2019 | CNY | 1.888 | 1.888 | 1.873 | 1.874 | 1.874 | -0.011 (-0.58%) | 259,600 |
19 Dec 2019 | CNY | 1.87 | 1.885 | 1.867 | 1.885 | 1.885 | +0.005 (+0.27%) | 1,043,600 |
18 Dec 2019 | CNY | 1.889 | 1.892 | 1.874 | 1.88 | 1.88 | -0.014 (-0.74%) | 597,100 |
17 Dec 2019 | CNY | 1.87 | 1.895 | 1.867 | 1.894 | 1.894 | +0.019 (+1.01%) | 480,700 |
16 Dec 2019 | CNY | 1.868 | 1.876 | 1.853 | 1.875 | 1.875 | +0.011 (+0.59%) | 982,100 |
13 Dec 2019 | CNY | 1.847 | 1.865 | 1.845 | 1.864 | 1.864 | +0.027 (+1.47%) | 306,700 |
12 Dec 2019 | CNY | 1.838 | 1.84 | 1.832 | 1.837 | 1.837 | -0.001 (-0.05%) | 250,800 |
11 Dec 2019 | CNY | 1.843 | 1.844 | 1.833 | 1.838 | 1.838 | -0.002 (-0.11%) | 353,100 |
10 Dec 2019 | CNY | 1.829 | 1.845 | 1.829 | 1.84 | 1.84 | +0.008 (+0.44%) | 742,600 |
9 Dec 2019 | CNY | 1.86 | 1.864 | 1.828 | 1.832 | 1.832 | -0.026 (-1.40%) | 684,600 |
6 Dec 2019 | CNY | 1.851 | 1.859 | 1.848 | 1.858 | 1.858 | +0.006 (+0.32%) | 389,200 |
5 Dec 2019 | CNY | 1.839 | 1.86 | 1.839 | 1.852 | 1.852 | +0.013 (+0.71%) | 518,200 |
4 Dec 2019 | CNY | 1.82 | 1.84 | 1.819 | 1.839 | 1.839 | +0.011 (+0.60%) | 662,000 |