Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2020 | CNY | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.009 (-0.88%) | 30,000 |
31 Mar 2020 | CNY | 1.039 | 1.039 | 1.004 | 1.019 | 1.019 | +0.006 (+0.59%) | 12,700 |
30 Mar 2020 | CNY | 1 | 1.024 | 1 | 1.013 | 1.013 | -0.036 (-3.43%) | 14,400 |
27 Mar 2020 | CNY | 1.04 | 1.057 | 1.04 | 1.049 | 1.049 | +0.011 (+1.06%) | 55,600 |
26 Mar 2020 | CNY | 1.06 | 1.06 | 1.036 | 1.038 | 1.038 | -0.012 (-1.14%) | 5,800 |
25 Mar 2020 | CNY | 1.047 | 1.05 | 1.032 | 1.05 | 1.05 | +0.04 (+3.96%) | 729,800 |
24 Mar 2020 | CNY | 1.005 | 1.033 | 1 | 1.01 | 1.01 | +0.009 (+0.90%) | 744,300 |
23 Mar 2020 | CNY | 1.011 | 1.045 | 1.001 | 1.001 | 1.001 | -0.033 (-3.19%) | 668,100 |
20 Mar 2020 | CNY | 1.027 | 1.098 | 1.027 | 1.034 | 1.034 | +0.004 (+0.39%) | 863,100 |
19 Mar 2020 | CNY | 1.028 | 1.03 | 1 | 1.03 | 1.03 | -0.014 (-1.34%) | 392,500 |
18 Mar 2020 | CNY | 1.059 | 1.099 | 1.043 | 1.044 | 1.044 | -0.016 (-1.51%) | 86,700 |
17 Mar 2020 | CNY | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | -0.04 (-3.64%) | 1,070,100 |
16 Mar 2020 | CNY | 1.09 | 1.1 | 1.046 | 1.1 | 1.1 | -0.001 (-0.09%) | 482,370 |
13 Mar 2020 | CNY | 1.092 | 1.118 | 1.034 | 1.101 | 1.101 | +0.001 (+0.09%) | 303,100 |
12 Mar 2020 | CNY | 1.128 | 1.128 | 1.092 | 1.1 | 1.1 | -0.028 (-2.48%) | 97,300 |
11 Mar 2020 | CNY | 1.128 | 1.16 | 1.128 | 1.128 | 1.128 | -0.002 (-0.18%) | 235,100 |
10 Mar 2020 | CNY | 1.197 | 1.197 | 1.02 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,069,300 |
9 Mar 2020 | CNY | 1.132 | 1.16 | 1.116 | 1.12 | 1.12 | -0.048 (-4.11%) | 472,600 |
6 Mar 2020 | CNY | 1.171 | 1.172 | 1.151 | 1.168 | 1.168 | -0.003 (-0.26%) | 2,436,900 |
5 Mar 2020 | CNY | 1.157 | 1.171 | 1.155 | 1.171 | 1.171 | +0.02 (+1.74%) | 430,000 |
4 Mar 2020 | CNY | 1.136 | 1.151 | 1.135 | 1.151 | 1.151 | +0.016 (+1.41%) | 87,100 |
3 Mar 2020 | CNY | 1.132 | 1.155 | 1.132 | 1.135 | 1.135 | +0.007 (+0.62%) | 205,900 |
2 Mar 2020 | CNY | 1.1 | 1.128 | 1.1 | 1.128 | 1.128 | +0.028 (+2.55%) | 87,700 |
28 Feb 2020 | CNY | 1.091 | 1.169 | 1.083 | 1.1 | 1.1 | -0.038 (-3.34%) | 244,300 |
27 Feb 2020 | CNY | 1.149 | 1.174 | 1.123 | 1.138 | 1.138 | -0.002 (-0.18%) | 140,900 |
26 Feb 2020 | CNY | 1.131 | 1.141 | 1.128 | 1.14 | 1.14 | -0.001 (-0.09%) | 221,700 |
25 Feb 2020 | CNY | 1.181 | 1.181 | 1.081 | 1.141 | 1.141 | -0.04 (-3.39%) | 465,800 |
24 Feb 2020 | CNY | 1.147 | 1.187 | 1.147 | 1.181 | 1.181 | +0.029 (+2.52%) | 972,700 |
21 Feb 2020 | CNY | 1.15 | 1.176 | 1.15 | 1.152 | 1.152 | +0.002 (+0.17%) | 763,200 |
20 Feb 2020 | CNY | 1.109 | 1.16 | 1.08 | 1.15 | 1.15 | +0.029 (+2.59%) | 568,500 |