Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2020 | CNY | 0.922 | 0.929 | 0.922 | 0.928 | 0.928 | +0.008 (+0.87%) | 8,253,700 |
18 May 2020 | CNY | 0.923 | 0.925 | 0.919 | 0.92 | 0.92 | -0.001 (-0.11%) | 2,216,800 |
15 May 2020 | CNY | 0.925 | 0.926 | 0.921 | 0.921 | 0.921 | -0.002 (-0.22%) | 3,283,600 |
14 May 2020 | CNY | 0.928 | 0.928 | 0.923 | 0.923 | 0.923 | -0.009 (-0.97%) | 1,613,600 |
13 May 2020 | CNY | 0.929 | 0.932 | 0.927 | 0.932 | 0.932 | +0.001 (+0.11%) | 5,087,500 |
12 May 2020 | CNY | 0.932 | 0.934 | 0.927 | 0.931 | 0.931 | -0.001 (-0.11%) | 4,508,400 |
11 May 2020 | CNY | 0.935 | 0.941 | 0.932 | 0.932 | 0.932 | -0.004 (-0.43%) | 3,902,900 |
8 May 2020 | CNY | 0.928 | 0.937 | 0.928 | 0.936 | 0.936 | +0.008 (+0.86%) | 1,762,080 |
7 May 2020 | CNY | 0.932 | 0.932 | 0.927 | 0.928 | 0.928 | -0.005 (-0.54%) | 3,533,529 |
6 May 2020 | CNY | 0.927 | 0.933 | 0.923 | 0.933 | 0.933 | +0.005 (+0.54%) | 3,372,400 |
30 Apr 2020 | CNY | 0.916 | 0.928 | 0.916 | 0.928 | 0.928 | +0.021 (+2.32%) | 1,725,568 |
29 Apr 2020 | CNY | 0.9 | 0.911 | 0.9 | 0.907 | 0.907 | 0.0 (0.0%) | 979,600 |
28 Apr 2020 | CNY | 0.913 | 0.913 | 0.889 | 0.907 | 0.907 | -0.008 (-0.87%) | 5,092,800 |
27 Apr 2020 | CNY | 0.916 | 0.923 | 0.915 | 0.915 | 0.915 | -0.001 (-0.11%) | 6,110,800 |
24 Apr 2020 | CNY | 0.93 | 0.93 | 0.915 | 0.916 | 0.916 | -0.011 (-1.19%) | 2,856,445 |
23 Apr 2020 | CNY | 0.929 | 0.933 | 0.927 | 0.927 | 0.927 | -0.002 (-0.22%) | 7,109,800 |
22 Apr 2020 | CNY | 0.922 | 0.93 | 0.92 | 0.929 | 0.929 | 0.0 (0.0%) | 7,550,600 |
21 Apr 2020 | CNY | 0.932 | 0.932 | 0.92 | 0.929 | 0.929 | -0.003 (-0.32%) | 7,989,200 |
20 Apr 2020 | CNY | 0.928 | 0.933 | 0.927 | 0.932 | 0.932 | +0.007 (+0.76%) | 6,972,775 |
17 Apr 2020 | CNY | 0.926 | 0.931 | 0.924 | 0.925 | 0.925 | +0.006 (+0.65%) | 1,369,900 |
16 Apr 2020 | CNY | 0.913 | 0.92 | 0.912 | 0.919 | 0.919 | +0.004 (+0.44%) | 1,249,000 |
15 Apr 2020 | CNY | 0.919 | 0.923 | 0.915 | 0.915 | 0.915 | -0.008 (-0.87%) | 13,186,414 |
14 Apr 2020 | CNY | 0.913 | 0.923 | 0.913 | 0.923 | 0.923 | +0.015 (+1.65%) | 403,800 |
13 Apr 2020 | CNY | 0.913 | 0.913 | 0.904 | 0.908 | 0.908 | -0.005 (-0.55%) | 627,900 |
10 Apr 2020 | CNY | 0.919 | 0.922 | 0.91 | 0.913 | 0.913 | -0.013 (-1.40%) | 1,072,600 |
9 Apr 2020 | CNY | 0.928 | 0.929 | 0.925 | 0.926 | 0.926 | +0.005 (+0.54%) | 61,800 |
8 Apr 2020 | CNY | 0.915 | 0.925 | 0.914 | 0.921 | 0.921 | 0.0 (0.0%) | 4,313,700 |
7 Apr 2020 | CNY | 0.908 | 0.922 | 0.908 | 0.921 | 0.921 | +0.022 (+2.45%) | 1,980,000 |
3 Apr 2020 | CNY | 0.903 | 0.905 | 0.896 | 0.899 | 0.899 | -0.007 (-0.77%) | 3,824,948 |
2 Apr 2020 | CNY | 0.887 | 0.906 | 0.887 | 0.906 | 0.906 | +0.016 (+1.80%) | 2,140,200 |