Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 0.893 | 0.902 | 0.882 | 0.884 | 0.884 | -0.006 (-0.67%) | 432,800 |
2 Jun 2020 | CNY | 0.886 | 0.902 | 0.871 | 0.89 | 0.89 | +0.005 (+0.56%) | 1,202,800 |
1 Jun 2020 | CNY | 0.88 | 0.886 | 0.862 | 0.885 | 0.885 | +0.02 (+2.31%) | 1,276,900 |
29 May 2020 | CNY | 0.87 | 0.87 | 0.859 | 0.865 | 0.865 | -0.001 (-0.12%) | 468,300 |
28 May 2020 | CNY | 0.868 | 0.875 | 0.854 | 0.866 | 0.866 | -0.002 (-0.23%) | 698,800 |
27 May 2020 | CNY | 0.872 | 0.874 | 0.862 | 0.868 | 0.868 | -0.008 (-0.91%) | 386,200 |
26 May 2020 | CNY | 0.869 | 0.877 | 0.858 | 0.876 | 0.876 | +0.006 (+0.69%) | 903,400 |
25 May 2020 | CNY | 0.88 | 0.888 | 0.86 | 0.87 | 0.87 | -0.014 (-1.58%) | 698,600 |
22 May 2020 | CNY | 0.872 | 0.893 | 0.866 | 0.884 | 0.884 | +0.001 (+0.11%) | 798,600 |
21 May 2020 | CNY | 0.915 | 0.915 | 0.882 | 0.883 | 0.883 | -0.019 (-2.11%) | 608,100 |
20 May 2020 | CNY | 0.919 | 0.929 | 0.899 | 0.902 | 0.902 | -0.021 (-2.28%) | 1,798,800 |
19 May 2020 | CNY | 0.93 | 0.94 | 0.913 | 0.923 | 0.923 | -0.007 (-0.75%) | 1,880,600 |
18 May 2020 | CNY | 0.902 | 0.935 | 0.902 | 0.93 | 0.93 | +0.024 (+2.65%) | 1,691,000 |
15 May 2020 | CNY | 0.911 | 0.925 | 0.895 | 0.906 | 0.906 | -0.002 (-0.22%) | 1,199,800 |
14 May 2020 | CNY | 0.905 | 0.928 | 0.892 | 0.908 | 0.908 | +0.007 (+0.78%) | 1,521,800 |
13 May 2020 | CNY | 0.907 | 0.91 | 0.895 | 0.901 | 0.901 | -0.01 (-1.10%) | 303,300 |
12 May 2020 | CNY | 0.915 | 0.921 | 0.902 | 0.911 | 0.911 | -0.004 (-0.44%) | 461,600 |
11 May 2020 | CNY | 0.902 | 0.915 | 0.902 | 0.915 | 0.915 | +0.018 (+2.01%) | 628,100 |
8 May 2020 | CNY | 0.9 | 0.906 | 0.897 | 0.897 | 0.897 | 0.0 (0.0%) | 337,700 |
7 May 2020 | CNY | 0.883 | 0.91 | 0.883 | 0.897 | 0.897 | +0.01 (+1.13%) | 746,500 |
6 May 2020 | CNY | 0.878 | 0.899 | 0.868 | 0.887 | 0.887 | +0.006 (+0.68%) | 903,600 |
30 Apr 2020 | CNY | 0.854 | 0.881 | 0.854 | 0.881 | 0.881 | +0.027 (+3.16%) | 725,000 |
29 Apr 2020 | CNY | 0.843 | 0.855 | 0.837 | 0.854 | 0.854 | -0.002 (-0.23%) | 140,200 |
28 Apr 2020 | CNY | 0.855 | 0.868 | 0.815 | 0.856 | 0.856 | -0.013 (-1.50%) | 845,200 |
27 Apr 2020 | CNY | 0.874 | 0.875 | 0.855 | 0.869 | 0.869 | +0.004 (+0.46%) | 250,500 |
24 Apr 2020 | CNY | 0.877 | 0.877 | 0.858 | 0.865 | 0.865 | -0.012 (-1.37%) | 233,000 |
23 Apr 2020 | CNY | 0.866 | 0.888 | 0.866 | 0.877 | 0.877 | +0.005 (+0.57%) | 524,600 |
22 Apr 2020 | CNY | 0.87 | 0.872 | 0.86 | 0.872 | 0.872 | -0.001 (-0.11%) | 139,600 |
21 Apr 2020 | CNY | 0.865 | 0.875 | 0.865 | 0.873 | 0.873 | +0.003 (+0.34%) | 350,600 |
20 Apr 2020 | CNY | 0.848 | 0.871 | 0.848 | 0.87 | 0.87 | +0.01 (+1.16%) | 319,800 |