Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 0.94 | 0.955 | 0.932 | 0.942 | 0.942 | +0.003 (+0.32%) | 311,000 |
4 Mar 2020 | CNY | 0.93 | 0.95 | 0.919 | 0.939 | 0.939 | +0.01 (+1.08%) | 749,400 |
3 Mar 2020 | CNY | 0.93 | 0.963 | 0.918 | 0.929 | 0.929 | +0.013 (+1.42%) | 540,996 |
2 Mar 2020 | CNY | 0.909 | 0.92 | 0.891 | 0.916 | 0.916 | +0.026 (+2.92%) | 186,400 |
28 Feb 2020 | CNY | 0.918 | 0.918 | 0.888 | 0.89 | 0.89 | -0.048 (-5.12%) | 691,000 |
27 Feb 2020 | CNY | 0.938 | 0.957 | 0.922 | 0.938 | 0.938 | -0.031 (-3.20%) | 295,300 |
26 Feb 2020 | CNY | 0.928 | 0.982 | 0.924 | 0.969 | 0.969 | +0.004 (+0.41%) | 869,400 |
25 Feb 2020 | CNY | 0.938 | 0.968 | 0.91 | 0.965 | 0.965 | +0.007 (+0.73%) | 727,300 |
24 Feb 2020 | CNY | 0.956 | 0.97 | 0.95 | 0.958 | 0.958 | +0.002 (+0.21%) | 1,354,000 |
21 Feb 2020 | CNY | 0.922 | 0.959 | 0.922 | 0.956 | 0.956 | +0.029 (+3.13%) | 1,935,000 |
20 Feb 2020 | CNY | 0.934 | 0.934 | 0.912 | 0.927 | 0.927 | +0.007 (+0.76%) | 1,787,500 |
19 Feb 2020 | CNY | 0.941 | 0.941 | 0.92 | 0.92 | 0.92 | -0.021 (-2.23%) | 3,217,000 |
18 Feb 2020 | CNY | 0.942 | 0.971 | 0.92 | 0.941 | 0.941 | +0.017 (+1.84%) | 4,930,100 |
17 Feb 2020 | CNY | 0.844 | 0.935 | 0.844 | 0.924 | 0.924 | +0.074 (+8.71%) | 2,075,300 |
14 Feb 2020 | CNY | 0.85 | 0.86 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 375,500 |
13 Feb 2020 | CNY | 0.852 | 0.865 | 0.842 | 0.85 | 0.85 | +0.008 (+0.95%) | 868,300 |
12 Feb 2020 | CNY | 0.846 | 0.858 | 0.832 | 0.842 | 0.842 | +0.002 (+0.24%) | 549,500 |
11 Feb 2020 | CNY | 0.852 | 0.852 | 0.833 | 0.84 | 0.84 | -0.009 (-1.06%) | 436,400 |
10 Feb 2020 | CNY | 0.841 | 0.865 | 0.838 | 0.849 | 0.849 | +0.005 (+0.59%) | 286,300 |
7 Feb 2020 | CNY | 0.823 | 0.85 | 0.823 | 0.844 | 0.844 | +0.021 (+2.55%) | 807,800 |
6 Feb 2020 | CNY | 0.795 | 0.824 | 0.795 | 0.823 | 0.823 | +0.027 (+3.39%) | 489,600 |
5 Feb 2020 | CNY | 0.768 | 0.801 | 0.768 | 0.796 | 0.796 | +0.023 (+2.98%) | 466,500 |
4 Feb 2020 | CNY | 0.758 | 0.777 | 0.715 | 0.773 | 0.773 | +0.012 (+1.58%) | 386,000 |
3 Feb 2020 | CNY | 0.774 | 0.774 | 0.761 | 0.761 | 0.761 | -0.085 (-10.05%) | 844,000 |
23 Jan 2020 | CNY | 0.855 | 0.881 | 0.842 | 0.846 | 0.846 | -0.018 (-2.08%) | 600,200 |
22 Jan 2020 | CNY | 0.858 | 0.869 | 0.847 | 0.864 | 0.864 | 0.0 (0.0%) | 256,900 |
21 Jan 2020 | CNY | 0.871 | 0.871 | 0.854 | 0.864 | 0.864 | -0.006 (-0.69%) | 454,300 |
20 Jan 2020 | CNY | 0.848 | 0.871 | 0.848 | 0.87 | 0.87 | +0.017 (+1.99%) | 1,412,900 |
17 Jan 2020 | CNY | 0.849 | 0.858 | 0.849 | 0.853 | 0.853 | -0.002 (-0.23%) | 565,600 |
16 Jan 2020 | CNY | 0.837 | 0.864 | 0.837 | 0.855 | 0.855 | +0.005 (+0.59%) | 1,169,100 |