Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | CNY | 0.863 | 0.868 | 0.858 | 0.86 | 0.86 | 0.0 (0.0%) | 432,900 |
16 Apr 2020 | CNY | 0.85 | 0.86 | 0.843 | 0.86 | 0.86 | +0.009 (+1.06%) | 314,600 |
15 Apr 2020 | CNY | 0.856 | 0.864 | 0.851 | 0.851 | 0.851 | -0.005 (-0.58%) | 701,700 |
14 Apr 2020 | CNY | 0.852 | 0.867 | 0.85 | 0.856 | 0.856 | +0.004 (+0.47%) | 705,400 |
13 Apr 2020 | CNY | 0.85 | 0.854 | 0.835 | 0.852 | 0.852 | -0.007 (-0.81%) | 350,400 |
10 Apr 2020 | CNY | 0.861 | 0.865 | 0.852 | 0.859 | 0.859 | -0.006 (-0.69%) | 537,100 |
9 Apr 2020 | CNY | 0.872 | 0.876 | 0.858 | 0.865 | 0.865 | 0.0 (0.0%) | 746,496 |
8 Apr 2020 | CNY | 0.835 | 0.875 | 0.835 | 0.865 | 0.865 | +0.015 (+1.76%) | 955,696 |
7 Apr 2020 | CNY | 0.83 | 0.856 | 0.83 | 0.85 | 0.85 | +0.025 (+3.03%) | 635,400 |
3 Apr 2020 | CNY | 0.828 | 0.828 | 0.818 | 0.825 | 0.825 | +0.002 (+0.24%) | 135,800 |
2 Apr 2020 | CNY | 0.812 | 0.829 | 0.811 | 0.823 | 0.823 | +0.004 (+0.49%) | 483,500 |
1 Apr 2020 | CNY | 0.828 | 0.828 | 0.808 | 0.819 | 0.819 | -0.001 (-0.12%) | 62,300 |
31 Mar 2020 | CNY | 0.841 | 0.841 | 0.81 | 0.82 | 0.82 | -0.008 (-0.97%) | 145,200 |
30 Mar 2020 | CNY | 0.822 | 0.84 | 0.81 | 0.828 | 0.828 | -0.001 (-0.12%) | 170,400 |
27 Mar 2020 | CNY | 0.839 | 0.839 | 0.829 | 0.829 | 0.829 | 0.0 (0.0%) | 49,100 |
26 Mar 2020 | CNY | 0.842 | 0.842 | 0.825 | 0.829 | 0.829 | -0.012 (-1.43%) | 119,296 |
25 Mar 2020 | CNY | 0.831 | 0.85 | 0.831 | 0.841 | 0.841 | -0.004 (-0.47%) | 274,696 |
24 Mar 2020 | CNY | 0.86 | 0.86 | 0.8 | 0.845 | 0.845 | +0.003 (+0.36%) | 259,600 |
23 Mar 2020 | CNY | 0.85 | 0.856 | 0.82 | 0.842 | 0.842 | -0.008 (-0.94%) | 272,300 |
20 Mar 2020 | CNY | 0.85 | 0.879 | 0.841 | 0.85 | 0.85 | 0.0 (0.0%) | 314,900 |
19 Mar 2020 | CNY | 0.809 | 0.872 | 0.809 | 0.85 | 0.85 | +0.01 (+1.19%) | 354,200 |
18 Mar 2020 | CNY | 0.899 | 0.899 | 0.84 | 0.84 | 0.84 | -0.05 (-5.62%) | 735,500 |
17 Mar 2020 | CNY | 0.89 | 0.892 | 0.815 | 0.89 | 0.89 | -0.014 (-1.55%) | 380,700 |
16 Mar 2020 | CNY | 0.91 | 0.91 | 0.88 | 0.904 | 0.904 | -0.003 (-0.33%) | 151,500 |
13 Mar 2020 | CNY | 0.902 | 0.917 | 0.871 | 0.907 | 0.907 | +0.005 (+0.55%) | 249,900 |
12 Mar 2020 | CNY | 0.93 | 0.93 | 0.902 | 0.902 | 0.902 | -0.029 (-3.11%) | 417,600 |
11 Mar 2020 | CNY | 0.926 | 0.956 | 0.926 | 0.931 | 0.931 | +0.009 (+0.98%) | 1,176,300 |
10 Mar 2020 | CNY | 0.888 | 0.924 | 0.882 | 0.922 | 0.922 | +0.031 (+3.48%) | 574,400 |
9 Mar 2020 | CNY | 0.928 | 0.936 | 0.881 | 0.891 | 0.891 | -0.047 (-5.01%) | 563,200 |
6 Mar 2020 | CNY | 0.93 | 0.944 | 0.907 | 0.938 | 0.938 | -0.004 (-0.42%) | 341,000 |