Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | CNY | 1.125 | 1.131 | 1.123 | 1.13 | 1.13 | +0.007 (+0.62%) | 407,700 |
13 Feb 2020 | CNY | 1.128 | 1.134 | 1.123 | 1.123 | 1.123 | -0.005 (-0.44%) | 1,204,300 |
12 Feb 2020 | CNY | 1.122 | 1.128 | 1.119 | 1.128 | 1.128 | +0.006 (+0.53%) | 388,100 |
11 Feb 2020 | CNY | 1.114 | 1.128 | 1.114 | 1.122 | 1.122 | +0.006 (+0.54%) | 1,000,500 |
10 Feb 2020 | CNY | 1.1 | 1.116 | 1.092 | 1.116 | 1.116 | +0.016 (+1.45%) | 475,200 |
7 Feb 2020 | CNY | 1.12 | 1.12 | 1.089 | 1.1 | 1.1 | -0.006 (-0.54%) | 1,577,413 |
6 Feb 2020 | CNY | 1.093 | 1.108 | 1.091 | 1.106 | 1.106 | +0.013 (+1.19%) | 959,200 |
5 Feb 2020 | CNY | 1.083 | 1.102 | 1.083 | 1.093 | 1.093 | +0.007 (+0.64%) | 702,300 |
4 Feb 2020 | CNY | 1.057 | 1.089 | 1.057 | 1.086 | 1.086 | +0.039 (+3.72%) | 6,713,200 |
3 Feb 2020 | CNY | 1.129 | 1.129 | 1.04 | 1.047 | 1.047 | -0.109 (-9.43%) | 2,288,000 |
23 Jan 2020 | CNY | 1.176 | 1.181 | 1.15 | 1.156 | 1.156 | -0.031 (-2.61%) | 1,316,700 |
22 Jan 2020 | CNY | 1.183 | 1.19 | 1.173 | 1.187 | 1.187 | +0.001 (+0.08%) | 3,358,700 |
21 Jan 2020 | CNY | 1.207 | 1.207 | 1.185 | 1.186 | 1.186 | -0.019 (-1.58%) | 975,400 |
20 Jan 2020 | CNY | 1.205 | 1.205 | 1.201 | 1.205 | 1.205 | -0.001 (-0.08%) | 1,657,000 |
17 Jan 2020 | CNY | 1.21 | 1.211 | 1.203 | 1.206 | 1.206 | -0.002 (-0.17%) | 2,407,100 |
16 Jan 2020 | CNY | 1.215 | 1.215 | 1.206 | 1.208 | 1.208 | -0.008 (-0.66%) | 1,711,500 |
15 Jan 2020 | CNY | 1.223 | 1.223 | 1.211 | 1.216 | 1.216 | -0.007 (-0.57%) | 2,352,300 |
14 Jan 2020 | CNY | 1.224 | 1.226 | 1.22 | 1.223 | 1.223 | +0.001 (+0.08%) | 3,687,632 |
13 Jan 2020 | CNY | 1.213 | 1.222 | 1.211 | 1.222 | 1.222 | +0.004 (+0.33%) | 2,200,200 |
10 Jan 2020 | CNY | 1.226 | 1.226 | 1.214 | 1.218 | 1.218 | -0.003 (-0.25%) | 2,705,800 |
9 Jan 2020 | CNY | 1.227 | 1.227 | 1.217 | 1.221 | 1.221 | +0.011 (+0.91%) | 5,984,500 |
8 Jan 2020 | CNY | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.016 (-1.31%) | 4,040,100 |
7 Jan 2020 | CNY | 1.223 | 1.228 | 1.222 | 1.226 | 1.226 | +0.004 (+0.33%) | 5,656,200 |
6 Jan 2020 | CNY | 1.227 | 1.232 | 1.218 | 1.222 | 1.222 | -0.001 (-0.08%) | 12,132,100 |
3 Jan 2020 | CNY | 1.227 | 1.227 | 1.221 | 1.223 | 1.223 | -0.005 (-0.41%) | 7,056,800 |
2 Jan 2020 | CNY | 1.205 | 1.234 | 1.205 | 1.228 | 1.228 | +0.016 (+1.32%) | 7,688,500 |
31 Dec 2019 | CNY | 1.206 | 1.214 | 1.203 | 1.212 | 1.212 | +0.007 (+0.58%) | 15,790,200 |
30 Dec 2019 | CNY | 1.191 | 1.207 | 1.191 | 1.205 | 1.205 | +0.018 (+1.52%) | 7,212,430 |
27 Dec 2019 | CNY | 1.188 | 1.198 | 1.187 | 1.187 | 1.187 | +0.003 (+0.25%) | 1,837,250 |
26 Dec 2019 | CNY | 1.178 | 1.185 | 1.178 | 1.184 | 1.184 | +0.009 (+0.77%) | 403,000 |