Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2020 | CNY | 1.627 | 1.666 | 1.544 | 1.657 | 1.657 | +0.005 (+0.30%) | 31,752,700 |
24 Feb 2020 | CNY | 1.62 | 1.679 | 1.581 | 1.652 | 1.652 | +0.058 (+3.64%) | 34,649,900 |
21 Feb 2020 | CNY | 1.529 | 1.6 | 1.522 | 1.594 | 1.594 | +0.064 (+4.18%) | 16,170,300 |
20 Feb 2020 | CNY | 1.489 | 1.533 | 1.479 | 1.53 | 1.53 | +0.032 (+2.14%) | 11,904,200 |
19 Feb 2020 | CNY | 1.51 | 1.532 | 1.484 | 1.498 | 1.498 | -0.013 (-0.86%) | 12,429,200 |
18 Feb 2020 | CNY | 1.473 | 1.511 | 1.472 | 1.511 | 1.511 | +0.035 (+2.37%) | 11,594,100 |
17 Feb 2020 | CNY | 1.451 | 1.476 | 1.438 | 1.476 | 1.476 | +0.046 (+3.22%) | 11,384,400 |
14 Feb 2020 | CNY | 1.417 | 1.465 | 1.41 | 1.43 | 1.43 | +0.003 (+0.21%) | 12,163,400 |
13 Feb 2020 | CNY | 1.422 | 1.447 | 1.401 | 1.427 | 1.427 | +0.002 (+0.14%) | 13,087,100 |
12 Feb 2020 | CNY | 1.363 | 1.43 | 1.358 | 1.425 | 1.425 | +0.063 (+4.63%) | 16,673,800 |
11 Feb 2020 | CNY | 1.374 | 1.376 | 1.353 | 1.362 | 1.362 | -0.011 (-0.80%) | 7,386,300 |
10 Feb 2020 | CNY | 1.361 | 1.384 | 1.344 | 1.373 | 1.373 | -0.002 (-0.15%) | 8,009,500 |
7 Feb 2020 | CNY | 1.358 | 1.375 | 1.332 | 1.375 | 1.375 | +0.037 (+2.77%) | 15,880,500 |
6 Feb 2020 | CNY | 1.276 | 1.344 | 1.268 | 1.338 | 1.338 | +0.055 (+4.29%) | 11,123,600 |
5 Feb 2020 | CNY | 1.249 | 1.304 | 1.249 | 1.283 | 1.283 | +0.036 (+2.89%) | 11,029,000 |
4 Feb 2020 | CNY | 1.207 | 1.25 | 1.205 | 1.247 | 1.247 | +0.043 (+3.57%) | 9,703,200 |
3 Feb 2020 | CNY | 1.21 | 1.3 | 1.203 | 1.204 | 1.204 | -0.133 (-9.95%) | 9,980,800 |
23 Jan 2020 | CNY | 1.363 | 1.373 | 1.298 | 1.337 | 1.337 | -0.033 (-2.41%) | 13,471,400 |
22 Jan 2020 | CNY | 1.331 | 1.378 | 1.311 | 1.37 | 1.37 | +0.037 (+2.78%) | 8,491,600 |
21 Jan 2020 | CNY | 1.349 | 1.349 | 1.271 | 1.333 | 1.333 | -0.016 (-1.19%) | 6,079,900 |
20 Jan 2020 | CNY | 1.313 | 1.349 | 1.304 | 1.349 | 1.349 | +0.035 (+2.66%) | 5,759,500 |
17 Jan 2020 | CNY | 1.32 | 1.332 | 1.312 | 1.314 | 1.314 | -0.006 (-0.45%) | 9,699,300 |
16 Jan 2020 | CNY | 1.31 | 1.329 | 1.309 | 1.32 | 1.32 | +0.007 (+0.53%) | 8,350,300 |
15 Jan 2020 | CNY | 1.29 | 1.316 | 1.29 | 1.313 | 1.313 | +0.016 (+1.23%) | 4,951,000 |
14 Jan 2020 | CNY | 1.31 | 1.32 | 1.294 | 1.297 | 1.297 | -0.015 (-1.14%) | 7,727,200 |
13 Jan 2020 | CNY | 1.268 | 1.312 | 1.268 | 1.312 | 1.312 | +0.044 (+3.47%) | 7,559,700 |
10 Jan 2020 | CNY | 1.275 | 1.279 | 1.256 | 1.268 | 1.268 | +0.006 (+0.48%) | 3,803,200 |
9 Jan 2020 | CNY | 1.236 | 1.263 | 1.236 | 1.262 | 1.262 | +0.032 (+2.60%) | 9,580,000 |
8 Jan 2020 | CNY | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.021 (-1.68%) | 5,799,100 |
7 Jan 2020 | CNY | 1.256 | 1.256 | 1.235 | 1.251 | 1.251 | +0.006 (+0.48%) | 8,110,200 |