Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 1.011 | 1.011 | 1.011 | 1.011 | 1.011 | -0.012 (-1.17%) | 218,414,979 |
7 Jan 2020 | CNY | 1.02 | 1.023 | 1.015 | 1.023 | 1.023 | +0.006 (+0.59%) | 78,667,971 |
6 Jan 2020 | CNY | 1.018 | 1.025 | 1.011 | 1.017 | 1.017 | 0.0 (0.0%) | 94,129,269 |
3 Jan 2020 | CNY | 1.019 | 1.019 | 1.014 | 1.017 | 1.017 | -0.001 (-0.10%) | 44,389,701 |
2 Jan 2020 | CNY | 1.009 | 1.021 | 1.009 | 1.018 | 1.018 | +0.018 (+1.80%) | 9,674,522 |
31 Dec 2019 | CNY | 0.995 | 1 | 0.994 | 1 | 1 | +0.005 (+0.50%) | 1,455,368 |
30 Dec 2019 | CNY | 0.983 | 0.996 | 0.982 | 0.995 | 0.995 | +0.012 (+1.22%) | 5,306,462 |
27 Dec 2019 | CNY | 0.986 | 0.993 | 0.983 | 0.983 | 0.983 | -0.002 (-0.20%) | 4,139,932 |
26 Dec 2019 | CNY | 0.98 | 0.985 | 0.979 | 0.985 | 0.985 | +0.008 (+0.82%) | 4,388,100 |
25 Dec 2019 | CNY | 0.974 | 0.979 | 0.973 | 0.977 | 0.977 | +0.001 (+0.10%) | 6,021,280 |
24 Dec 2019 | CNY | 0.972 | 0.976 | 0.969 | 0.976 | 0.976 | +0.007 (+0.72%) | 4,672,700 |
23 Dec 2019 | CNY | 0.982 | 0.984 | 0.969 | 0.969 | 0.969 | -0.015 (-1.52%) | 4,312,600 |
20 Dec 2019 | CNY | 0.993 | 0.994 | 0.984 | 0.984 | 0.984 | -0.008 (-0.81%) | 4,152,700 |
19 Dec 2019 | CNY | 0.989 | 0.995 | 0.989 | 0.992 | 0.992 | +0.003 (+0.30%) | 4,821,000 |
18 Dec 2019 | CNY | 0.992 | 0.997 | 0.988 | 0.989 | 0.989 | -0.005 (-0.50%) | 7,946,494 |
17 Dec 2019 | CNY | 0.983 | 0.998 | 0.975 | 0.994 | 0.994 | +0.011 (+1.12%) | 11,457,427 |
16 Dec 2019 | CNY | 0.974 | 0.983 | 0.973 | 0.983 | 0.983 | +0.007 (+0.72%) | 8,843,370 |
13 Dec 2019 | CNY | 0.965 | 0.977 | 0.965 | 0.976 | 0.976 | +0.013 (+1.35%) | 3,515,043 |
12 Dec 2019 | CNY | 0.965 | 0.965 | 0.961 | 0.963 | 0.963 | -0.002 (-0.21%) | 14,216,600 |
11 Dec 2019 | CNY | 0.963 | 0.967 | 0.962 | 0.965 | 0.965 | +0.004 (+0.42%) | 15,418,119 |
10 Dec 2019 | CNY | 0.957 | 0.964 | 0.957 | 0.961 | 0.961 | -0.001 (-0.10%) | 9,792,304 |
9 Dec 2019 | CNY | 0.955 | 0.962 | 0.955 | 0.962 | 0.962 | +0.006 (+0.63%) | 29,809,800 |
6 Dec 2019 | CNY | 0.961 | 0.961 | 0.95 | 0.956 | 0.956 | +0.004 (+0.42%) | 14,597,400 |
5 Dec 2019 | CNY | 0.951 | 0.953 | 0.949 | 0.952 | 0.952 | +0.006 (+0.63%) | 57,456,931 |
4 Dec 2019 | CNY | 0.947 | 0.948 | 0.944 | 0.946 | 0.946 | -0.002 (-0.21%) | 33,058,244 |
3 Dec 2019 | CNY | 0.946 | 0.949 | 0.943 | 0.948 | 0.948 | 0.0 (0.0%) | 29,409,500 |
2 Dec 2019 | CNY | 0.95 | 0.952 | 0.946 | 0.948 | 0.948 | 0.0 (0.0%) | 9,989,077 |
29 Nov 2019 | CNY | 0.948 | 0.951 | 0.943 | 0.948 | 0.948 | 0.0 (0.0%) | 12,170,468 |
28 Nov 2019 | CNY | 0.952 | 0.956 | 0.947 | 0.948 | 0.948 | -0.006 (-0.63%) | 3,961,323 |
27 Nov 2019 | CNY | 0.957 | 0.958 | 0.952 | 0.954 | 0.954 | -0.005 (-0.52%) | 15,691,300 |