Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | CNY | 1.135 | 1.146 | 1.125 | 1.126 | 1.126 | -0.007 (-0.62%) | 20,038,700 |
14 Apr 2020 | CNY | 1.121 | 1.136 | 1.117 | 1.133 | 1.133 | +0.016 (+1.43%) | 26,456,500 |
13 Apr 2020 | CNY | 1.114 | 1.13 | 1.102 | 1.117 | 1.117 | -0.004 (-0.36%) | 27,496,000 |
10 Apr 2020 | CNY | 1.11 | 1.146 | 1.105 | 1.121 | 1.121 | +0.013 (+1.17%) | 41,526,800 |
9 Apr 2020 | CNY | 1.11 | 1.113 | 1.098 | 1.108 | 1.108 | +0.008 (+0.73%) | 19,394,700 |
8 Apr 2020 | CNY | 1.084 | 1.103 | 1.084 | 1.1 | 1.1 | -0.004 (-0.36%) | 18,990,300 |
7 Apr 2020 | CNY | 1.09 | 1.108 | 1.082 | 1.104 | 1.104 | +0.027 (+2.51%) | 30,064,300 |
3 Apr 2020 | CNY | 1.081 | 1.089 | 1.068 | 1.077 | 1.077 | -0.002 (-0.19%) | 26,170,700 |
2 Apr 2020 | CNY | 1.055 | 1.08 | 1.055 | 1.079 | 1.079 | +0.013 (+1.22%) | 22,157,700 |
1 Apr 2020 | CNY | 1.074 | 1.084 | 1.06 | 1.066 | 1.066 | -0.01 (-0.93%) | 31,552,400 |
31 Mar 2020 | CNY | 1.071 | 1.086 | 1.063 | 1.076 | 1.076 | +0.015 (+1.41%) | 35,725,800 |
30 Mar 2020 | CNY | 1.055 | 1.072 | 1.048 | 1.061 | 1.061 | -0.015 (-1.39%) | 26,351,700 |
27 Mar 2020 | CNY | 1.065 | 1.088 | 1.052 | 1.076 | 1.076 | +0.027 (+2.57%) | 61,382,500 |
26 Mar 2020 | CNY | 1.038 | 1.067 | 1.032 | 1.049 | 1.049 | -0.001 (-0.10%) | 43,449,300 |
25 Mar 2020 | CNY | 1.043 | 1.055 | 1.036 | 1.05 | 1.05 | +0.031 (+3.04%) | 36,955,800 |
24 Mar 2020 | CNY | 0.991 | 1.023 | 0.991 | 1.019 | 1.019 | +0.042 (+4.30%) | 45,873,900 |
23 Mar 2020 | CNY | 0.975 | 0.987 | 0.961 | 0.977 | 0.977 | -0.031 (-3.08%) | 35,653,200 |
20 Mar 2020 | CNY | 0.978 | 1.013 | 0.978 | 1.008 | 1.008 | +0.033 (+3.38%) | 54,596,300 |
19 Mar 2020 | CNY | 0.999 | 1.012 | 0.943 | 0.975 | 0.975 | -0.038 (-3.75%) | 83,472,100 |
18 Mar 2020 | CNY | 1.036 | 1.057 | 1.004 | 1.013 | 1.013 | -0.023 (-2.22%) | 59,719,500 |
17 Mar 2020 | CNY | 1.06 | 1.07 | 1.001 | 1.036 | 1.036 | -0.022 (-2.08%) | 34,170,500 |
16 Mar 2020 | CNY | 1.095 | 1.098 | 1.047 | 1.058 | 1.058 | -0.04 (-3.64%) | 59,021,700 |
13 Mar 2020 | CNY | 1.062 | 1.112 | 1.056 | 1.098 | 1.098 | -0.021 (-1.88%) | 38,126,100 |
12 Mar 2020 | CNY | 1.122 | 1.13 | 1.107 | 1.119 | 1.119 | -0.021 (-1.84%) | 35,839,800 |
11 Mar 2020 | CNY | 1.157 | 1.167 | 1.138 | 1.14 | 1.14 | -0.012 (-1.04%) | 41,432,000 |
10 Mar 2020 | CNY | 1.118 | 1.157 | 1.109 | 1.152 | 1.152 | +0.039 (+3.50%) | 49,182,100 |
9 Mar 2020 | CNY | 1.145 | 1.145 | 1.11 | 1.113 | 1.113 | -0.047 (-4.05%) | 52,068,800 |
6 Mar 2020 | CNY | 1.17 | 1.195 | 1.155 | 1.16 | 1.16 | -0.025 (-2.11%) | 76,115,400 |
5 Mar 2020 | CNY | 1.131 | 1.196 | 1.131 | 1.185 | 1.185 | +0.058 (+5.15%) | 114,535,900 |
4 Mar 2020 | CNY | 1.101 | 1.129 | 1.101 | 1.127 | 1.127 | +0.009 (+0.81%) | 28,193,300 |