Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Apr 2020 | CNY | 1.083 | 1.087 | 1.083 | 1.086 | 1.086 | -0.002 (-0.18%) | 1,312,600 |
15 Apr 2020 | CNY | 1.091 | 1.092 | 1.088 | 1.088 | 1.088 | -0.006 (-0.55%) | 1,141,700 |
14 Apr 2020 | CNY | 1.09 | 1.094 | 1.088 | 1.094 | 1.094 | +0.009 (+0.83%) | 63,500 |
13 Apr 2020 | CNY | 1.081 | 1.085 | 1.079 | 1.085 | 1.085 | 0.0 (0.0%) | 920,300 |
10 Apr 2020 | CNY | 1.09 | 1.096 | 1.084 | 1.085 | 1.085 | -0.005 (-0.46%) | 763,800 |
9 Apr 2020 | CNY | 1.089 | 1.091 | 1.087 | 1.09 | 1.09 | +0.003 (+0.28%) | 1,053,600 |
8 Apr 2020 | CNY | 1.09 | 1.09 | 1.079 | 1.087 | 1.087 | -0.003 (-0.28%) | 1,175,700 |
7 Apr 2020 | CNY | 1.087 | 1.09 | 1.085 | 1.09 | 1.09 | +0.016 (+1.49%) | 190,800 |
3 Apr 2020 | CNY | 1.075 | 1.078 | 1.07 | 1.074 | 1.074 | -0.003 (-0.28%) | 1,036,400 |
2 Apr 2020 | CNY | 1.064 | 1.077 | 1.061 | 1.077 | 1.077 | +0.011 (+1.03%) | 994,600 |
1 Apr 2020 | CNY | 1.073 | 1.079 | 1.066 | 1.066 | 1.066 | -0.005 (-0.47%) | 2,470,300 |
31 Mar 2020 | CNY | 1.083 | 1.083 | 1.069 | 1.071 | 1.071 | -0.004 (-0.37%) | 2,497,200 |
30 Mar 2020 | CNY | 1.069 | 1.078 | 1.068 | 1.075 | 1.075 | -0.008 (-0.74%) | 2,009,300 |