Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2020 | CNY | 1.065 | 1.077 | 1.056 | 1.067 | 1.067 | -0.006 (-0.56%) | 19,576,200 |
25 Feb 2020 | CNY | 1.063 | 1.073 | 1.053 | 1.073 | 1.073 | -0.004 (-0.37%) | 21,818,500 |
24 Feb 2020 | CNY | 1.089 | 1.089 | 1.072 | 1.077 | 1.077 | -0.012 (-1.10%) | 13,396,100 |
21 Feb 2020 | CNY | 1.089 | 1.094 | 1.082 | 1.089 | 1.089 | 0.0 (0.0%) | 20,220,300 |
20 Feb 2020 | CNY | 1.07 | 1.091 | 1.067 | 1.089 | 1.089 | +0.024 (+2.25%) | 17,016,500 |
19 Feb 2020 | CNY | 1.064 | 1.072 | 1.061 | 1.065 | 1.065 | -0.001 (-0.09%) | 13,973,900 |
18 Feb 2020 | CNY | 1.066 | 1.075 | 1.058 | 1.066 | 1.066 | -0.005 (-0.47%) | 12,050,500 |
17 Feb 2020 | CNY | 1.052 | 1.072 | 1.052 | 1.071 | 1.071 | +0.019 (+1.81%) | 15,493,500 |
14 Feb 2020 | CNY | 1.046 | 1.054 | 1.044 | 1.052 | 1.052 | +0.007 (+0.67%) | 13,763,500 |
13 Feb 2020 | CNY | 1.047 | 1.054 | 1.042 | 1.045 | 1.045 | -0.004 (-0.38%) | 17,123,200 |
12 Feb 2020 | CNY | 1.043 | 1.05 | 1.04 | 1.049 | 1.049 | +0.006 (+0.58%) | 12,631,400 |
11 Feb 2020 | CNY | 1.031 | 1.049 | 1.031 | 1.043 | 1.043 | +0.013 (+1.26%) | 16,924,300 |
10 Feb 2020 | CNY | 1.011 | 1.033 | 1.011 | 1.03 | 1.03 | -0.001 (-0.10%) | 16,916,000 |
7 Feb 2020 | CNY | 1.028 | 1.032 | 1.018 | 1.031 | 1.031 | -0.002 (-0.19%) | 16,620,800 |
6 Feb 2020 | CNY | 1.03 | 1.038 | 1.013 | 1.033 | 1.033 | +0.013 (+1.27%) | 17,421,700 |
5 Feb 2020 | CNY | 1.006 | 1.027 | 1.005 | 1.02 | 1.02 | +0.013 (+1.29%) | 13,552,299 |
4 Feb 2020 | CNY | 0.996 | 1.008 | 0.981 | 1.007 | 1.007 | +0.027 (+2.76%) | 14,605,600 |
3 Feb 2020 | CNY | 1.027 | 1.027 | 0.98 | 0.98 | 0.98 | -0.094 (-8.75%) | 19,078,600 |
23 Jan 2020 | CNY | 1.09 | 1.09 | 1.056 | 1.074 | 1.074 | -0.025 (-2.27%) | 33,144,300 |
22 Jan 2020 | CNY | 1.095 | 1.103 | 1.076 | 1.099 | 1.099 | +0.004 (+0.37%) | 18,955,300 |
21 Jan 2020 | CNY | 1.108 | 1.111 | 1.093 | 1.095 | 1.095 | -0.017 (-1.53%) | 36,695,500 |
20 Jan 2020 | CNY | 1.107 | 1.115 | 1.107 | 1.112 | 1.112 | +0.004 (+0.36%) | 50,500,700 |
17 Jan 2020 | CNY | 1.107 | 1.114 | 1.105 | 1.108 | 1.108 | 0.0 (0.0%) | 19,569,600 |
16 Jan 2020 | CNY | 1.115 | 1.116 | 1.107 | 1.108 | 1.108 | -0.004 (-0.36%) | 13,341,900 |
15 Jan 2020 | CNY | 1.12 | 1.122 | 1.109 | 1.112 | 1.112 | -0.008 (-0.71%) | 10,810,000 |
14 Jan 2020 | CNY | 1.122 | 1.127 | 1.119 | 1.12 | 1.12 | -0.002 (-0.18%) | 36,532,200 |
13 Jan 2020 | CNY | 1.113 | 1.124 | 1.109 | 1.122 | 1.122 | +0.009 (+0.81%) | 29,902,200 |
10 Jan 2020 | CNY | 1.116 | 1.118 | 1.109 | 1.113 | 1.113 | +0.001 (+0.09%) | 12,171,100 |
9 Jan 2020 | CNY | 1.104 | 1.112 | 1.104 | 1.112 | 1.112 | +0.012 (+1.09%) | 23,929,900 |
8 Jan 2020 | CNY | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 18,121,508 |