Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Jan 2020 | CNY | 1.102 | 1.112 | 1.102 | 1.11 | 1.11 | +0.008 (+0.73%) | 23,707,734 |
6 Jan 2020 | CNY | 1.11 | 1.113 | 1.095 | 1.102 | 1.102 | -0.007 (-0.63%) | 32,288,900 |
3 Jan 2020 | CNY | 1.113 | 1.12 | 1.107 | 1.109 | 1.109 | -0.004 (-0.36%) | 15,028,400 |
2 Jan 2020 | CNY | 1.107 | 1.12 | 1.107 | 1.113 | 1.113 | +0.012 (+1.09%) | 31,345,200 |
31 Dec 2019 | CNY | 1.1 | 1.102 | 1.096 | 1.101 | 1.101 | +0.001 (+0.09%) | 13,531,500 |
30 Dec 2019 | CNY | 1.092 | 1.103 | 1.08 | 1.1 | 1.1 | +0.017 (+1.57%) | 20,249,500 |
27 Dec 2019 | CNY | 1.083 | 1.096 | 1.082 | 1.083 | 1.083 | 0.0 (0.0%) | 14,177,500 |
26 Dec 2019 | CNY | 1.078 | 1.085 | 1.077 | 1.083 | 1.083 | +0.005 (+0.46%) | 13,910,600 |
25 Dec 2019 | CNY | 1.078 | 1.08 | 1.073 | 1.078 | 1.078 | 0.0 (0.0%) | 16,188,100 |
24 Dec 2019 | CNY | 1.073 | 1.08 | 1.07 | 1.078 | 1.078 | +0.005 (+0.47%) | 14,922,400 |
23 Dec 2019 | CNY | 1.088 | 1.092 | 1.072 | 1.073 | 1.073 | -0.015 (-1.38%) | 22,022,900 |