Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2020 | CNY | 1.131 | 1.19 | 1.121 | 1.121 | 1.121 | -0.01 (-0.88%) | 480,600 |
18 Feb 2020 | CNY | 1.143 | 1.175 | 1.124 | 1.131 | 1.131 | -0.01 (-0.88%) | 990,559 |
17 Feb 2020 | CNY | 1.11 | 1.149 | 1.11 | 1.141 | 1.141 | +0.031 (+2.79%) | 270,859 |
14 Feb 2020 | CNY | 1.115 | 1.115 | 1.086 | 1.11 | 1.11 | +0.018 (+1.65%) | 598,500 |
13 Feb 2020 | CNY | 1.107 | 1.12 | 1.08 | 1.092 | 1.092 | -0.008 (-0.73%) | 2,001,159 |
12 Feb 2020 | CNY | 1.072 | 1.102 | 1.072 | 1.1 | 1.1 | +0.003 (+0.27%) | 348,900 |
11 Feb 2020 | CNY | 1.073 | 1.1 | 1.067 | 1.097 | 1.097 | +0.024 (+2.24%) | 165,500 |
10 Feb 2020 | CNY | 1.054 | 1.128 | 1.05 | 1.073 | 1.073 | +0.013 (+1.23%) | 2,842,500 |
7 Feb 2020 | CNY | 1.031 | 1.063 | 1.031 | 1.06 | 1.06 | +0.011 (+1.05%) | 1,253,200 |
6 Feb 2020 | CNY | 1.008 | 1.05 | 1.008 | 1.049 | 1.049 | +0.034 (+3.35%) | 2,069,800 |
5 Feb 2020 | CNY | 0.999 | 1.015 | 0.999 | 1.015 | 1.015 | +0.015 (+1.50%) | 521,700 |
4 Feb 2020 | CNY | 0.978 | 1.006 | 0.978 | 1 | 1 | +0.022 (+2.25%) | 3,341,359 |
3 Feb 2020 | CNY | 1.006 | 1.006 | 0.977 | 0.978 | 0.978 | -0.107 (-9.86%) | 953,700 |
23 Jan 2020 | CNY | 1.084 | 1.127 | 1.084 | 1.085 | 1.085 | -0.044 (-3.90%) | 437,200 |
22 Jan 2020 | CNY | 1.094 | 1.13 | 1.064 | 1.129 | 1.129 | +0.017 (+1.53%) | 771,800 |
20 Jan 2020 | CNY | 1.119 | 1.119 | 1.112 | 1.112 | 1.112 | 0.0 (0.0%) | 35,600 |
17 Jan 2020 | CNY | 1.107 | 1.116 | 1.107 | 1.112 | 1.112 | +0.01 (+0.91%) | 114,400 |
16 Jan 2020 | CNY | 1.107 | 1.109 | 1.102 | 1.102 | 1.102 | -0.008 (-0.72%) | 73,000 |
15 Jan 2020 | CNY | 1.109 | 1.15 | 1.107 | 1.11 | 1.11 | -0.024 (-2.12%) | 658,759 |
14 Jan 2020 | CNY | 1.108 | 1.134 | 1.108 | 1.134 | 1.134 | +0.026 (+2.35%) | 4,025,632 |
13 Jan 2020 | CNY | 1.105 | 1.116 | 1.105 | 1.108 | 1.108 | +0.011 (+1.00%) | 989,200 |
10 Jan 2020 | CNY | 1.098 | 1.106 | 1.097 | 1.097 | 1.097 | 0.0 (0.0%) | 921,666 |
9 Jan 2020 | CNY | 1.089 | 1.103 | 1.089 | 1.097 | 1.097 | +0.014 (+1.29%) | 1,804,266 |
8 Jan 2020 | CNY | 1.106 | 1.106 | 1.082 | 1.083 | 1.083 | -0.017 (-1.55%) | 2,461,500 |
7 Jan 2020 | CNY | 1.083 | 1.102 | 1.083 | 1.1 | 1.1 | +0.015 (+1.38%) | 2,438,972 |
6 Jan 2020 | CNY | 1.083 | 1.099 | 1.078 | 1.085 | 1.085 | -0.001 (-0.09%) | 1,583,383 |
3 Jan 2020 | CNY | 1.078 | 1.089 | 1.077 | 1.086 | 1.086 | +0.013 (+1.21%) | 4,896,017 |
2 Jan 2020 | CNY | 1.063 | 1.083 | 1.063 | 1.073 | 1.073 | +0.015 (+1.42%) | 2,505,866 |
31 Dec 2019 | CNY | 1.057 | 1.062 | 1.048 | 1.058 | 1.058 | +0.006 (+0.57%) | 3,710,800 |
30 Dec 2019 | CNY | 1.034 | 1.059 | 1.034 | 1.052 | 1.052 | +0.014 (+1.35%) | 2,583,100 |