Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2020 | CNY | 1.13 | 1.14 | 1.11 | 1.125 | 1.125 | +0.004 (+0.36%) | 1,628,300 |
1 Jun 2020 | CNY | 1.111 | 1.122 | 1.109 | 1.121 | 1.121 | +0.017 (+1.54%) | 3,415,500 |
29 May 2020 | CNY | 1.095 | 1.112 | 1.095 | 1.104 | 1.104 | -0.002 (-0.18%) | 4,025,400 |
28 May 2020 | CNY | 1.109 | 1.112 | 1.103 | 1.106 | 1.106 | +0.005 (+0.45%) | 1,525,000 |
27 May 2020 | CNY | 1.101 | 1.103 | 1.099 | 1.101 | 1.101 | +0.002 (+0.18%) | 629,600 |
26 May 2020 | CNY | 1.097 | 1.099 | 1.094 | 1.099 | 1.099 | +0.004 (+0.37%) | 4,861,700 |
25 May 2020 | CNY | 1.087 | 1.095 | 1.087 | 1.095 | 1.095 | +0.004 (+0.37%) | 3,600,800 |
22 May 2020 | CNY | 1.104 | 1.106 | 1.089 | 1.091 | 1.091 | -0.02 (-1.80%) | 1,925,800 |
21 May 2020 | CNY | 1.114 | 1.116 | 1.11 | 1.111 | 1.111 | 0.0 (0.0%) | 2,634,600 |
20 May 2020 | CNY | 1.116 | 1.116 | 1.111 | 1.111 | 1.111 | -0.005 (-0.45%) | 1,424,900 |
19 May 2020 | CNY | 1.102 | 1.13 | 1.061 | 1.116 | 1.116 | +0.003 (+0.27%) | 259,700 |
18 May 2020 | CNY | 1.108 | 1.115 | 1.106 | 1.113 | 1.113 | +0.005 (+0.45%) | 1,740,800 |
15 May 2020 | CNY | 1.116 | 1.116 | 1.108 | 1.108 | 1.108 | -0.003 (-0.27%) | 321,900 |
14 May 2020 | CNY | 1.119 | 1.119 | 1.109 | 1.111 | 1.111 | -0.013 (-1.16%) | 2,431,300 |
13 May 2020 | CNY | 1.118 | 1.124 | 1.118 | 1.124 | 1.124 | +0.003 (+0.27%) | 1,427,100 |
12 May 2020 | CNY | 1.129 | 1.13 | 1.12 | 1.121 | 1.121 | -0.008 (-0.71%) | 1,392,900 |
11 May 2020 | CNY | 1.125 | 1.13 | 1.125 | 1.129 | 1.129 | +0.007 (+0.62%) | 6,635,600 |
8 May 2020 | CNY | 1.117 | 1.125 | 1.117 | 1.122 | 1.122 | +0.006 (+0.54%) | 1,176,300 |
7 May 2020 | CNY | 1.111 | 1.116 | 1.11 | 1.116 | 1.116 | 0.0 (0.0%) | 1,876,200 |
6 May 2020 | CNY | 1.118 | 1.118 | 1.105 | 1.116 | 1.116 | -0.002 (-0.18%) | 4,088,600 |
30 Apr 2020 | CNY | 1.107 | 1.118 | 1.107 | 1.118 | 1.118 | +0.011 (+0.99%) | 275,400 |
29 Apr 2020 | CNY | 1.096 | 1.107 | 1.096 | 1.107 | 1.107 | +0.019 (+1.75%) | 2,888,400 |
28 Apr 2020 | CNY | 1.094 | 1.094 | 1.073 | 1.088 | 1.088 | +0.001 (+0.09%) | 190,200 |
27 Apr 2020 | CNY | 1.085 | 1.092 | 1.085 | 1.087 | 1.087 | +0.009 (+0.83%) | 937,500 |
24 Apr 2020 | CNY | 1.084 | 1.086 | 1.077 | 1.078 | 1.078 | -0.008 (-0.74%) | 565,200 |
23 Apr 2020 | CNY | 1.089 | 1.09 | 1.086 | 1.086 | 1.086 | 0.0 (0.0%) | 440,800 |
22 Apr 2020 | CNY | 1.081 | 1.087 | 1.08 | 1.086 | 1.086 | 0.0 (0.0%) | 682,500 |
21 Apr 2020 | CNY | 1.091 | 1.091 | 1.082 | 1.086 | 1.086 | -0.01 (-0.91%) | 4,962,700 |
20 Apr 2020 | CNY | 1.091 | 1.096 | 1.089 | 1.096 | 1.096 | +0.004 (+0.37%) | 2,634,400 |
17 Apr 2020 | CNY | 1.089 | 1.097 | 1.089 | 1.092 | 1.092 | +0.006 (+0.55%) | 2,864,300 |