Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | CNY | 1.246 | 1.246 | 1.246 | 1.246 | 1.246 | +0.022 (+1.80%) | 43,067,400 |
10 Jan 2020 | CNY | 1.191 | 1.228 | 1.19 | 1.224 | 1.224 | +0.033 (+2.77%) | 42,790,400 |
9 Jan 2020 | CNY | 1.17 | 1.199 | 1.17 | 1.191 | 1.191 | +0.021 (+1.79%) | 40,909,840 |
8 Jan 2020 | CNY | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.005 (-0.43%) | 28,783,640 |
7 Jan 2020 | CNY | 1.163 | 1.175 | 1.158 | 1.175 | 1.175 | +0.015 (+1.29%) | 29,810,240 |
6 Jan 2020 | CNY | 1.167 | 1.17 | 1.155 | 1.16 | 1.16 | -0.01 (-0.85%) | 33,393,200 |
3 Jan 2020 | CNY | 1.177 | 1.181 | 1.162 | 1.17 | 1.17 | -0.012 (-1.02%) | 31,992,640 |
2 Jan 2020 | CNY | 1.185 | 1.19 | 1.164 | 1.182 | 1.182 | -0.012 (-1.01%) | 34,478,500 |
31 Dec 2019 | CNY | 1.189 | 1.196 | 1.182 | 1.194 | 1.194 | +0.001 (+0.08%) | 21,537,900 |
30 Dec 2019 | CNY | 1.148 | 1.198 | 1.148 | 1.193 | 1.193 | +0.039 (+3.38%) | 41,431,574 |
27 Dec 2019 | CNY | 1.143 | 1.166 | 1.143 | 1.154 | 1.154 | +0.012 (+1.05%) | 31,210,680 |
26 Dec 2019 | CNY | 1.136 | 1.143 | 1.131 | 1.142 | 1.142 | +0.006 (+0.53%) | 9,349,000 |
25 Dec 2019 | CNY | 1.14 | 1.145 | 1.13 | 1.136 | 1.136 | -0.009 (-0.79%) | 14,169,300 |
24 Dec 2019 | CNY | 1.14 | 1.147 | 1.138 | 1.145 | 1.145 | +0.003 (+0.26%) | 6,782,100 |
23 Dec 2019 | CNY | 1.126 | 1.15 | 1.126 | 1.142 | 1.142 | -0.006 (-0.52%) | 16,946,400 |
20 Dec 2019 | CNY | 1.149 | 1.153 | 1.144 | 1.148 | 1.148 | -0.004 (-0.35%) | 9,934,400 |
19 Dec 2019 | CNY | 1.158 | 1.159 | 1.146 | 1.152 | 1.152 | -0.008 (-0.69%) | 15,156,700 |
18 Dec 2019 | CNY | 1.161 | 1.169 | 1.156 | 1.16 | 1.16 | -0.002 (-0.17%) | 28,696,100 |
17 Dec 2019 | CNY | 1.15 | 1.162 | 1.144 | 1.162 | 1.162 | +0.009 (+0.78%) | 38,955,200 |
16 Dec 2019 | CNY | 1.158 | 1.158 | 1.142 | 1.153 | 1.153 | -0.005 (-0.43%) | 27,846,900 |
13 Dec 2019 | CNY | 1.145 | 1.158 | 1.145 | 1.158 | 1.158 | +0.017 (+1.49%) | 30,358,880 |
12 Dec 2019 | CNY | 1.142 | 1.144 | 1.136 | 1.141 | 1.141 | -0.004 (-0.35%) | 13,407,400 |
11 Dec 2019 | CNY | 1.152 | 1.154 | 1.137 | 1.145 | 1.145 | -0.008 (-0.69%) | 13,577,400 |
10 Dec 2019 | CNY | 1.154 | 1.156 | 1.146 | 1.153 | 1.153 | -0.001 (-0.09%) | 14,398,100 |
9 Dec 2019 | CNY | 1.162 | 1.162 | 1.15 | 1.154 | 1.154 | -0.008 (-0.69%) | 17,670,000 |
6 Dec 2019 | CNY | 1.136 | 1.163 | 1.135 | 1.162 | 1.162 | +0.026 (+2.29%) | 26,650,700 |
5 Dec 2019 | CNY | 1.137 | 1.14 | 1.13 | 1.136 | 1.136 | 0.0 (0.0%) | 15,899,500 |
4 Dec 2019 | CNY | 1.14 | 1.146 | 1.131 | 1.136 | 1.136 | +0.009 (+0.80%) | 10,337,100 |
3 Dec 2019 | CNY | 1.133 | 1.133 | 1.114 | 1.127 | 1.127 | -0.005 (-0.44%) | 12,357,800 |
2 Dec 2019 | CNY | 1.126 | 1.139 | 1.125 | 1.132 | 1.132 | +0.001 (+0.09%) | 8,650,700 |