Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 1.106 | 1.111 | 1.096 | 1.096 | 1.096 | +0.003 (+0.27%) | 4,920,900 |
2 Jun 2020 | CNY | 1.1 | 1.1 | 1.084 | 1.093 | 1.093 | +0.013 (+1.20%) | 3,781,900 |
1 Jun 2020 | CNY | 1.076 | 1.095 | 1.07 | 1.08 | 1.08 | +0.014 (+1.31%) | 9,716,050 |
29 May 2020 | CNY | 1.06 | 1.078 | 1.06 | 1.066 | 1.066 | -0.006 (-0.56%) | 7,466,300 |
28 May 2020 | CNY | 1.068 | 1.079 | 1.052 | 1.072 | 1.072 | +0.02 (+1.90%) | 9,979,200 |
27 May 2020 | CNY | 1.042 | 1.054 | 1.041 | 1.052 | 1.052 | +0.012 (+1.15%) | 5,792,300 |
26 May 2020 | CNY | 1.026 | 1.113 | 1.024 | 1.04 | 1.04 | +0.028 (+2.77%) | 9,687,200 |
25 May 2020 | CNY | 1 | 1.012 | 1 | 1.012 | 1.012 | +0.018 (+1.81%) | 4,130,200 |
22 May 2020 | CNY | 1.005 | 1.005 | 0.992 | 0.994 | 0.994 | -0.01 (-1.00%) | 2,549,600 |
21 May 2020 | CNY | 1.004 | 1.01 | 1.002 | 1.004 | 1.004 | -0.002 (-0.20%) | 2,061,500 |
20 May 2020 | CNY | 1.006 | 1.007 | 1.003 | 1.006 | 1.006 | -0.001 (-0.10%) | 1,420,000 |
19 May 2020 | CNY | 1.003 | 1.008 | 1.003 | 1.007 | 1.007 | +0.014 (+1.41%) | 4,149,400 |
18 May 2020 | CNY | 0.987 | 0.993 | 0.984 | 0.993 | 0.993 | +0.01 (+1.02%) | 2,311,300 |
15 May 2020 | CNY | 0.98 | 0.983 | 0.973 | 0.983 | 0.983 | +0.009 (+0.92%) | 3,052,800 |
14 May 2020 | CNY | 0.994 | 0.994 | 0.974 | 0.974 | 0.974 | -0.02 (-2.01%) | 2,926,700 |
13 May 2020 | CNY | 0.991 | 0.995 | 0.986 | 0.994 | 0.994 | +0.001 (+0.10%) | 2,842,900 |
12 May 2020 | CNY | 1 | 1 | 0.992 | 0.993 | 0.993 | -0.008 (-0.80%) | 2,047,000 |
11 May 2020 | CNY | 1 | 1.001 | 0.991 | 1.001 | 1.001 | +0.014 (+1.42%) | 6,247,100 |
8 May 2020 | CNY | 0.98 | 0.989 | 0.978 | 0.987 | 0.987 | +0.017 (+1.75%) | 7,922,000 |
7 May 2020 | CNY | 0.97 | 0.972 | 0.967 | 0.97 | 0.97 | -0.003 (-0.31%) | 5,257,400 |
6 May 2020 | CNY | 0.966 | 0.975 | 0.964 | 0.973 | 0.973 | -0.011 (-1.12%) | 4,410,000 |
30 Apr 2020 | CNY | 0.991 | 0.993 | 0.981 | 0.984 | 0.984 | 0.0 (0.0%) | 9,933,700 |
29 Apr 2020 | CNY | 0.971 | 0.985 | 0.971 | 0.984 | 0.984 | +0.02 (+2.07%) | 9,598,500 |
28 Apr 2020 | CNY | 0.957 | 0.965 | 0.956 | 0.964 | 0.964 | +0.005 (+0.52%) | 5,234,300 |
27 Apr 2020 | CNY | 0.946 | 0.962 | 0.946 | 0.959 | 0.959 | +0.024 (+2.57%) | 9,023,800 |
24 Apr 2020 | CNY | 0.933 | 0.94 | 0.931 | 0.935 | 0.935 | -0.007 (-0.74%) | 2,569,700 |
23 Apr 2020 | CNY | 0.939 | 0.944 | 0.934 | 0.942 | 0.942 | +0.005 (+0.53%) | 8,620,900 |
22 Apr 2020 | CNY | 0.937 | 0.937 | 0.921 | 0.937 | 0.937 | -0.005 (-0.53%) | 7,248,100 |
21 Apr 2020 | CNY | 0.947 | 0.95 | 0.936 | 0.942 | 0.942 | -0.011 (-1.15%) | 6,537,100 |
20 Apr 2020 | CNY | 0.958 | 0.958 | 0.951 | 0.953 | 0.953 | -0.006 (-0.63%) | 8,876,200 |