Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Dec 2019 | CNY | 1.175 | 1.177 | 1.173 | 1.175 | 1.175 | -0.003 (-0.25%) | 2,635,700 |
24 Dec 2019 | CNY | 1.176 | 1.178 | 1.169 | 1.178 | 1.178 | +0.003 (+0.26%) | 2,169,700 |
23 Dec 2019 | CNY | 1.186 | 1.191 | 1.175 | 1.175 | 1.175 | -0.013 (-1.09%) | 8,072,700 |
20 Dec 2019 | CNY | 1.189 | 1.191 | 1.187 | 1.188 | 1.188 | -0.001 (-0.08%) | 8,215,950 |
19 Dec 2019 | CNY | 1.187 | 1.19 | 1.185 | 1.189 | 1.189 | +0.004 (+0.34%) | 13,029,950 |
18 Dec 2019 | CNY | 1.177 | 1.192 | 1.177 | 1.185 | 1.185 | -0.003 (-0.25%) | 17,571,300 |
17 Dec 2019 | CNY | 1.17 | 1.196 | 1.17 | 1.188 | 1.188 | +0.01 (+0.85%) | 10,605,620 |
16 Dec 2019 | CNY | 1.169 | 1.178 | 1.169 | 1.178 | 1.178 | +0.007 (+0.60%) | 1,387,700 |
13 Dec 2019 | CNY | 1.163 | 1.172 | 1.163 | 1.171 | 1.171 | +0.008 (+0.69%) | 4,935,500 |
12 Dec 2019 | CNY | 1.162 | 1.164 | 1.161 | 1.163 | 1.163 | +0.003 (+0.26%) | 1,161,900 |
11 Dec 2019 | CNY | 1.161 | 1.162 | 1.156 | 1.16 | 1.16 | 0.0 (0.0%) | 9,403,600 |
10 Dec 2019 | CNY | 1.158 | 1.16 | 1.157 | 1.16 | 1.16 | -0.001 (-0.09%) | 792,226 |
9 Dec 2019 | CNY | 1.157 | 1.161 | 1.157 | 1.161 | 1.161 | +0.007 (+0.61%) | 353,500 |
6 Dec 2019 | CNY | 1.152 | 1.154 | 1.15 | 1.154 | 1.154 | +0.003 (+0.26%) | 133,408 |
5 Dec 2019 | CNY | 1.152 | 1.152 | 1.148 | 1.151 | 1.151 | +0.004 (+0.35%) | 46,800 |
4 Dec 2019 | CNY | 1.149 | 1.151 | 1.147 | 1.147 | 1.147 | -0.003 (-0.26%) | 86,900 |
3 Dec 2019 | CNY | 1.145 | 1.15 | 1.144 | 1.15 | 1.15 | +0.002 (+0.17%) | 487,400 |
2 Dec 2019 | CNY | 1.147 | 1.152 | 1.146 | 1.148 | 1.148 | +0.002 (+0.17%) | 1,468,300 |
29 Nov 2019 | CNY | 1.146 | 1.147 | 1.142 | 1.146 | 1.146 | -0.001 (-0.09%) | 1,024,900 |
28 Nov 2019 | CNY | 1.152 | 1.153 | 1.146 | 1.147 | 1.147 | -0.004 (-0.35%) | 310,900 |
27 Nov 2019 | CNY | 1.152 | 1.156 | 1.15 | 1.151 | 1.151 | -0.004 (-0.35%) | 416,000 |
26 Nov 2019 | CNY | 1.155 | 1.159 | 1.152 | 1.155 | 1.155 | 0.0 (0.0%) | 493,800 |