Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | CNY | 1.08 | 1.088 | 1.079 | 1.086 | 1.086 | +0.008 (+0.74%) | 17,256,000 |
8 Jun 2020 | CNY | 1.072 | 1.086 | 1.072 | 1.078 | 1.078 | +0.007 (+0.65%) | 14,074,800 |
5 Jun 2020 | CNY | 1.065 | 1.072 | 1.063 | 1.071 | 1.071 | +0.006 (+0.56%) | 10,096,100 |
4 Jun 2020 | CNY | 1.075 | 1.075 | 1.063 | 1.065 | 1.065 | -0.001 (-0.09%) | 7,565,500 |
3 Jun 2020 | CNY | 1.065 | 1.077 | 1.065 | 1.066 | 1.066 | +0.001 (+0.09%) | 18,651,100 |
2 Jun 2020 | CNY | 1.056 | 1.066 | 1.056 | 1.065 | 1.065 | +0.007 (+0.66%) | 9,344,700 |
1 Jun 2020 | CNY | 1.035 | 1.059 | 1.035 | 1.058 | 1.058 | +0.026 (+2.52%) | 15,647,000 |
29 May 2020 | CNY | 1.032 | 1.035 | 1.026 | 1.032 | 1.032 | 0.0 (0.0%) | 5,282,100 |
28 May 2020 | CNY | 1.028 | 1.039 | 1.023 | 1.032 | 1.032 | +0.005 (+0.49%) | 14,105,000 |
27 May 2020 | CNY | 1.032 | 1.034 | 1.023 | 1.027 | 1.027 | -0.006 (-0.58%) | 10,700,500 |
26 May 2020 | CNY | 1.021 | 1.034 | 1.021 | 1.033 | 1.033 | +0.012 (+1.18%) | 4,269,300 |
25 May 2020 | CNY | 1.02 | 1.023 | 1.013 | 1.021 | 1.021 | +0.001 (+0.10%) | 4,479,500 |
22 May 2020 | CNY | 1.041 | 1.041 | 1.019 | 1.02 | 1.02 | -0.025 (-2.39%) | 13,308,900 |
21 May 2020 | CNY | 1.05 | 1.051 | 1.042 | 1.045 | 1.045 | -0.003 (-0.29%) | 8,150,600 |
20 May 2020 | CNY | 1.049 | 1.052 | 1.045 | 1.048 | 1.048 | -0.002 (-0.19%) | 5,837,000 |
19 May 2020 | CNY | 1.047 | 1.055 | 1.042 | 1.05 | 1.05 | +0.009 (+0.86%) | 12,216,700 |
18 May 2020 | CNY | 1.041 | 1.046 | 1.032 | 1.041 | 1.041 | +0.004 (+0.39%) | 22,045,000 |
15 May 2020 | CNY | 1.048 | 1.048 | 1.035 | 1.037 | 1.037 | -0.005 (-0.48%) | 17,422,900 |
14 May 2020 | CNY | 1.049 | 1.049 | 1.041 | 1.042 | 1.042 | -0.01 (-0.95%) | 14,011,900 |
13 May 2020 | CNY | 1.045 | 1.055 | 1.043 | 1.052 | 1.052 | -0.001 (-0.09%) | 15,606,600 |
12 May 2020 | CNY | 1.048 | 1.056 | 1.046 | 1.053 | 1.053 | +0.001 (+0.10%) | 22,630,600 |
11 May 2020 | CNY | 1.05 | 1.063 | 1.046 | 1.052 | 1.052 | +0.001 (+0.10%) | 22,748,600 |
8 May 2020 | CNY | 1.041 | 1.056 | 1.041 | 1.051 | 1.051 | +0.01 (+0.96%) | 17,908,000 |
7 May 2020 | CNY | 1.045 | 1.045 | 1.039 | 1.041 | 1.041 | -0.004 (-0.38%) | 2,956,900 |
6 May 2020 | CNY | 1.038 | 1.045 | 1.03 | 1.045 | 1.045 | 0.0 (0.0%) | 16,608,200 |
30 Apr 2020 | CNY | 1.041 | 1.049 | 1.04 | 1.045 | 1.045 | +0.012 (+1.16%) | 19,184,400 |
29 Apr 2020 | CNY | 1.029 | 1.039 | 1.025 | 1.033 | 1.033 | +0.004 (+0.39%) | 14,566,700 |
28 Apr 2020 | CNY | 1.019 | 1.031 | 1.011 | 1.029 | 1.029 | +0.01 (+0.98%) | 13,564,500 |
27 Apr 2020 | CNY | 1.012 | 1.025 | 1.012 | 1.019 | 1.019 | +0.007 (+0.69%) | 9,701,300 |
24 Apr 2020 | CNY | 1.019 | 1.019 | 1.008 | 1.012 | 1.012 | -0.005 (-0.49%) | 7,064,500 |