Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 0.852 | 0.859 | 0.83 | 0.85 | 0.85 | -0.006 (-0.70%) | 682,500 |
14 Jan 2020 | CNY | 0.864 | 0.864 | 0.855 | 0.856 | 0.856 | -0.005 (-0.58%) | 740,800 |
13 Jan 2020 | CNY | 0.855 | 0.864 | 0.85 | 0.861 | 0.861 | +0.005 (+0.58%) | 868,900 |
10 Jan 2020 | CNY | 0.86 | 0.862 | 0.85 | 0.856 | 0.856 | -0.004 (-0.47%) | 644,600 |
9 Jan 2020 | CNY | 0.866 | 0.866 | 0.842 | 0.86 | 0.86 | -0.013 (-1.49%) | 1,781,100 |
8 Jan 2020 | CNY | 0.873 | 0.873 | 0.873 | 0.873 | 0.873 | +0.018 (+2.11%) | 2,321,700 |
7 Jan 2020 | CNY | 0.846 | 0.861 | 0.804 | 0.855 | 0.855 | 0.0 (0.0%) | 1,148,600 |
6 Jan 2020 | CNY | 0.86 | 0.87 | 0.85 | 0.855 | 0.855 | +0.014 (+1.66%) | 2,825,400 |
3 Jan 2020 | CNY | 0.823 | 0.844 | 0.823 | 0.841 | 0.841 | +0.016 (+1.94%) | 1,668,600 |
2 Jan 2020 | CNY | 0.82 | 0.83 | 0.818 | 0.825 | 0.825 | +0.009 (+1.10%) | 644,500 |
31 Dec 2019 | CNY | 0.811 | 0.82 | 0.811 | 0.816 | 0.816 | +0.002 (+0.25%) | 284,100 |
30 Dec 2019 | CNY | 0.807 | 0.819 | 0.806 | 0.814 | 0.814 | +0.004 (+0.49%) | 264,200 |
27 Dec 2019 | CNY | 0.815 | 0.82 | 0.79 | 0.81 | 0.81 | -0.004 (-0.49%) | 369,200 |
26 Dec 2019 | CNY | 0.81 | 0.815 | 0.805 | 0.814 | 0.814 | +0.01 (+1.24%) | 134,000 |
25 Dec 2019 | CNY | 0.808 | 0.808 | 0.802 | 0.804 | 0.804 | -0.004 (-0.50%) | 327,800 |
24 Dec 2019 | CNY | 0.801 | 0.809 | 0.801 | 0.808 | 0.808 | +0.008 (+1%) | 159,200 |
23 Dec 2019 | CNY | 0.815 | 0.822 | 0.799 | 0.8 | 0.8 | -0.016 (-1.96%) | 277,500 |
20 Dec 2019 | CNY | 0.828 | 0.83 | 0.815 | 0.816 | 0.816 | -0.009 (-1.09%) | 247,000 |
19 Dec 2019 | CNY | 0.823 | 0.826 | 0.82 | 0.825 | 0.825 | +0.002 (+0.24%) | 165,100 |
18 Dec 2019 | CNY | 0.833 | 0.833 | 0.821 | 0.823 | 0.823 | -0.002 (-0.24%) | 545,500 |
17 Dec 2019 | CNY | 0.815 | 0.828 | 0.815 | 0.825 | 0.825 | +0.017 (+2.10%) | 680,100 |
16 Dec 2019 | CNY | 0.809 | 0.819 | 0.8 | 0.808 | 0.808 | +0.006 (+0.75%) | 503,500 |
13 Dec 2019 | CNY | 0.805 | 0.805 | 0.8 | 0.802 | 0.802 | +0.008 (+1.01%) | 225,300 |
12 Dec 2019 | CNY | 0.802 | 0.802 | 0.79 | 0.794 | 0.794 | -0.005 (-0.63%) | 48,100 |
11 Dec 2019 | CNY | 0.797 | 0.804 | 0.797 | 0.799 | 0.799 | -0.003 (-0.37%) | 80,900 |
10 Dec 2019 | CNY | 0.804 | 0.804 | 0.798 | 0.802 | 0.802 | -0.001 (-0.12%) | 84,500 |
9 Dec 2019 | CNY | 0.802 | 0.806 | 0.801 | 0.803 | 0.803 | -0.002 (-0.25%) | 85,000 |
6 Dec 2019 | CNY | 0.803 | 0.807 | 0.8 | 0.805 | 0.805 | +0.002 (+0.25%) | 117,000 |
5 Dec 2019 | CNY | 0.799 | 0.805 | 0.798 | 0.803 | 0.803 | +0.007 (+0.88%) | 340,800 |
4 Dec 2019 | CNY | 0.789 | 0.796 | 0.786 | 0.796 | 0.796 | +0.007 (+0.89%) | 203,900 |