Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | CNY | 1.278 | 1.278 | 1.263 | 1.274 | 1.274 | -0.016 (-1.24%) | 212,000 |
20 Apr 2020 | CNY | 1.279 | 1.295 | 1.279 | 1.29 | 1.29 | +0.011 (+0.86%) | 1,508,700 |
17 Apr 2020 | CNY | 1.278 | 1.289 | 1.278 | 1.279 | 1.279 | +0.009 (+0.71%) | 437,600 |
16 Apr 2020 | CNY | 1.254 | 1.27 | 1.254 | 1.27 | 1.27 | +0.01 (+0.79%) | 488,400 |
15 Apr 2020 | CNY | 1.267 | 1.269 | 1.26 | 1.26 | 1.26 | -0.001 (-0.08%) | 744,500 |
14 Apr 2020 | CNY | 1.241 | 1.261 | 1.241 | 1.261 | 1.261 | +0.031 (+2.52%) | 88,900 |
13 Apr 2020 | CNY | 1.245 | 1.245 | 1.229 | 1.23 | 1.23 | -0.015 (-1.20%) | 1,019,200 |
10 Apr 2020 | CNY | 1.27 | 1.27 | 1.243 | 1.245 | 1.245 | -0.023 (-1.81%) | 168,100 |
9 Apr 2020 | CNY | 1.258 | 1.268 | 1.258 | 1.268 | 1.268 | +0.022 (+1.77%) | 142,800 |
8 Apr 2020 | CNY | 1.242 | 1.249 | 1.24 | 1.246 | 1.246 | -0.003 (-0.24%) | 760,100 |
7 Apr 2020 | CNY | 1.216 | 1.25 | 1.216 | 1.249 | 1.249 | +0.034 (+2.80%) | 833,200 |
3 Apr 2020 | CNY | 1.218 | 1.218 | 1.212 | 1.215 | 1.215 | -0.006 (-0.49%) | 516,600 |
2 Apr 2020 | CNY | 1.189 | 1.221 | 1.189 | 1.221 | 1.221 | +0.028 (+2.35%) | 125,900 |
1 Apr 2020 | CNY | 1.208 | 1.214 | 1.193 | 1.193 | 1.193 | -0.006 (-0.50%) | 166,300 |
31 Mar 2020 | CNY | 1.208 | 1.208 | 1.197 | 1.199 | 1.199 | +0.01 (+0.84%) | 606,900 |
30 Mar 2020 | CNY | 1.217 | 1.229 | 1.174 | 1.189 | 1.189 | -0.028 (-2.30%) | 1,441,000 |
27 Mar 2020 | CNY | 1.238 | 1.238 | 1.216 | 1.217 | 1.217 | -0.012 (-0.98%) | 103,300 |
26 Mar 2020 | CNY | 1.224 | 1.233 | 1.22 | 1.229 | 1.229 | -0.007 (-0.57%) | 1,149,100 |
25 Mar 2020 | CNY | 1.211 | 1.236 | 1.211 | 1.236 | 1.236 | +0.037 (+3.09%) | 1,566,000 |
24 Mar 2020 | CNY | 1.187 | 1.201 | 1.17 | 1.199 | 1.199 | +0.024 (+2.04%) | 1,541,100 |
23 Mar 2020 | CNY | 1.202 | 1.202 | 1.17 | 1.175 | 1.175 | -0.055 (-4.47%) | 1,454,800 |
20 Mar 2020 | CNY | 1.22 | 1.23 | 1.213 | 1.23 | 1.23 | +0.022 (+1.82%) | 2,468,300 |
19 Mar 2020 | CNY | 1.209 | 1.218 | 1.181 | 1.208 | 1.208 | -0.001 (-0.08%) | 2,363,700 |
18 Mar 2020 | CNY | 1.244 | 1.257 | 1.209 | 1.209 | 1.209 | -0.023 (-1.87%) | 1,281,900 |
17 Mar 2020 | CNY | 1.241 | 1.248 | 1.195 | 1.232 | 1.232 | +0.003 (+0.24%) | 2,400,500 |
16 Mar 2020 | CNY | 1.291 | 1.291 | 1.222 | 1.229 | 1.229 | -0.061 (-4.73%) | 1,509,800 |
13 Mar 2020 | CNY | 1.3 | 1.304 | 1.244 | 1.29 | 1.29 | -0.02 (-1.53%) | 930,000 |
12 Mar 2020 | CNY | 1.338 | 1.338 | 1.3 | 1.31 | 1.31 | -0.028 (-2.09%) | 1,586,700 |
11 Mar 2020 | CNY | 1.364 | 1.368 | 1.338 | 1.338 | 1.338 | -0.026 (-1.91%) | 913,600 |
10 Mar 2020 | CNY | 1.33 | 1.364 | 1.311 | 1.364 | 1.364 | +0.029 (+2.17%) | 1,158,600 |