Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | CNY | 1.22 | 1.255 | 1.213 | 1.245 | 1.245 | +0.022 (+1.80%) | 9,413,300 |
3 Jan 2020 | CNY | 1.218 | 1.226 | 1.21 | 1.223 | 1.223 | +0.007 (+0.58%) | 6,271,500 |
2 Jan 2020 | CNY | 1.19 | 1.222 | 1.184 | 1.216 | 1.216 | +0.036 (+3.05%) | 9,757,200 |
31 Dec 2019 | CNY | 1.179 | 1.19 | 1.171 | 1.18 | 1.18 | 0.0 (0.0%) | 10,308,200 |
30 Dec 2019 | CNY | 1.171 | 1.182 | 1.144 | 1.18 | 1.18 | -0.006 (-0.51%) | 10,090,800 |
27 Dec 2019 | CNY | 1.199 | 1.202 | 1.172 | 1.186 | 1.186 | -0.01 (-0.84%) | 12,759,800 |
26 Dec 2019 | CNY | 1.182 | 1.196 | 1.18 | 1.196 | 1.196 | +0.001 (+0.08%) | 10,184,800 |
25 Dec 2019 | CNY | 1.169 | 1.198 | 1.168 | 1.195 | 1.195 | +0.026 (+2.22%) | 7,865,900 |
24 Dec 2019 | CNY | 1.153 | 1.172 | 1.151 | 1.169 | 1.169 | +0.017 (+1.48%) | 7,254,600 |
23 Dec 2019 | CNY | 1.175 | 1.175 | 1.15 | 1.152 | 1.152 | -0.034 (-2.87%) | 8,532,400 |
20 Dec 2019 | CNY | 1.203 | 1.207 | 1.183 | 1.186 | 1.186 | -0.021 (-1.74%) | 6,392,800 |
19 Dec 2019 | CNY | 1.215 | 1.217 | 1.2 | 1.207 | 1.207 | -0.01 (-0.82%) | 6,399,700 |
18 Dec 2019 | CNY | 1.219 | 1.229 | 1.211 | 1.217 | 1.217 | +0.003 (+0.25%) | 8,644,400 |
17 Dec 2019 | CNY | 1.209 | 1.219 | 1.2 | 1.214 | 1.214 | +0.008 (+0.66%) | 10,547,900 |
16 Dec 2019 | CNY | 1.178 | 1.207 | 1.177 | 1.206 | 1.206 | +0.028 (+2.38%) | 11,505,600 |
13 Dec 2019 | CNY | 1.17 | 1.179 | 1.162 | 1.178 | 1.178 | +0.013 (+1.12%) | 9,384,600 |
12 Dec 2019 | CNY | 1.158 | 1.176 | 1.157 | 1.165 | 1.165 | +0.006 (+0.52%) | 9,890,500 |
11 Dec 2019 | CNY | 1.172 | 1.176 | 1.153 | 1.159 | 1.159 | -0.012 (-1.02%) | 9,707,200 |
10 Dec 2019 | CNY | 1.148 | 1.175 | 1.143 | 1.171 | 1.171 | +0.018 (+1.56%) | 11,284,600 |
9 Dec 2019 | CNY | 1.143 | 1.159 | 1.143 | 1.153 | 1.153 | +0.011 (+0.96%) | 8,603,100 |
6 Dec 2019 | CNY | 1.132 | 1.143 | 1.122 | 1.142 | 1.142 | +0.01 (+0.88%) | 6,589,000 |
5 Dec 2019 | CNY | 1.114 | 1.139 | 1.112 | 1.132 | 1.132 | +0.022 (+1.98%) | 7,638,400 |
4 Dec 2019 | CNY | 1.11 | 1.12 | 1.103 | 1.11 | 1.11 | -0.004 (-0.36%) | 6,483,100 |
3 Dec 2019 | CNY | 1.1 | 1.115 | 1.093 | 1.114 | 1.114 | +0.01 (+0.91%) | 2,994,000 |
2 Dec 2019 | CNY | 1.097 | 1.11 | 1.094 | 1.104 | 1.104 | +0.007 (+0.64%) | 3,674,100 |
29 Nov 2019 | CNY | 1.091 | 1.098 | 1.082 | 1.097 | 1.097 | +0.005 (+0.46%) | 3,970,400 |
28 Nov 2019 | CNY | 1.094 | 1.103 | 1.09 | 1.092 | 1.092 | -0.004 (-0.36%) | 2,110,400 |
27 Nov 2019 | CNY | 1.085 | 1.104 | 1.08 | 1.096 | 1.096 | +0.011 (+1.01%) | 3,318,300 |
26 Nov 2019 | CNY | 1.09 | 1.096 | 1.082 | 1.085 | 1.085 | +0.001 (+0.09%) | 7,008,200 |
25 Nov 2019 | CNY | 1.111 | 1.115 | 1.077 | 1.084 | 1.084 | -0.029 (-2.61%) | 8,946,300 |