Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | CNY | 1.108 | 1.11 | 1.108 | 1.109 | 1.109 | -0.001 (-0.09%) | 1,239,500 |
10 Jan 2020 | CNY | 1.112 | 1.112 | 1.109 | 1.11 | 1.11 | -0.002 (-0.18%) | 900,400 |
9 Jan 2020 | CNY | 1.108 | 1.112 | 1.107 | 1.112 | 1.112 | +0.013 (+1.18%) | 2,118,300 |
8 Jan 2020 | CNY | 1.099 | 1.099 | 1.099 | 1.099 | 1.099 | -0.017 (-1.52%) | 3,125,000 |
7 Jan 2020 | CNY | 1.11 | 1.117 | 1.11 | 1.116 | 1.116 | +0.009 (+0.81%) | 2,609,600 |
6 Jan 2020 | CNY | 1.117 | 1.117 | 1.103 | 1.107 | 1.107 | -0.012 (-1.07%) | 3,896,000 |
3 Jan 2020 | CNY | 1.116 | 1.12 | 1.116 | 1.119 | 1.119 | +0.004 (+0.36%) | 4,110,100 |
2 Jan 2020 | CNY | 1.112 | 1.115 | 1.11 | 1.115 | 1.115 | +0.004 (+0.36%) | 1,450,400 |
31 Dec 2019 | CNY | 1.115 | 1.117 | 1.11 | 1.111 | 1.111 | -0.004 (-0.36%) | 2,751,200 |
30 Dec 2019 | CNY | 1.118 | 1.118 | 1.113 | 1.115 | 1.115 | -0.005 (-0.45%) | 1,461,100 |
27 Dec 2019 | CNY | 1.122 | 1.124 | 1.119 | 1.12 | 1.12 | -0.001 (-0.09%) | 922,500 |
26 Dec 2019 | CNY | 1.12 | 1.121 | 1.119 | 1.121 | 1.121 | +0.002 (+0.18%) | 575,900 |
25 Dec 2019 | CNY | 1.121 | 1.121 | 1.119 | 1.119 | 1.119 | -0.002 (-0.18%) | 498,500 |
24 Dec 2019 | CNY | 1.121 | 1.122 | 1.119 | 1.121 | 1.121 | 0.0 (0.0%) | 1,186,300 |
23 Dec 2019 | CNY | 1.125 | 1.125 | 1.12 | 1.121 | 1.121 | +0.001 (+0.09%) | 2,295,300 |
20 Dec 2019 | CNY | 1.121 | 1.122 | 1.116 | 1.12 | 1.12 | 0.0 (0.0%) | 2,255,900 |
19 Dec 2019 | CNY | 1.122 | 1.122 | 1.117 | 1.12 | 1.12 | -0.004 (-0.36%) | 1,582,400 |
18 Dec 2019 | CNY | 1.13 | 1.13 | 1.123 | 1.124 | 1.124 | -0.007 (-0.62%) | 1,190,000 |
17 Dec 2019 | CNY | 1.128 | 1.131 | 1.128 | 1.131 | 1.131 | +0.003 (+0.27%) | 635,100 |
16 Dec 2019 | CNY | 1.129 | 1.129 | 1.126 | 1.128 | 1.128 | -0.002 (-0.18%) | 2,305,700 |
13 Dec 2019 | CNY | 1.129 | 1.13 | 1.126 | 1.13 | 1.13 | +0.013 (+1.16%) | 3,900,500 |
12 Dec 2019 | CNY | 1.116 | 1.118 | 1.116 | 1.117 | 1.117 | +0.002 (+0.18%) | 549,800 |
11 Dec 2019 | CNY | 1.116 | 1.116 | 1.11 | 1.115 | 1.115 | -0.002 (-0.18%) | 1,155,300 |
10 Dec 2019 | CNY | 1.114 | 1.117 | 1.114 | 1.117 | 1.117 | +0.001 (+0.09%) | 515,300 |
9 Dec 2019 | CNY | 1.115 | 1.117 | 1.114 | 1.116 | 1.116 | +0.003 (+0.27%) | 2,242,000 |
6 Dec 2019 | CNY | 1.113 | 1.116 | 1.11 | 1.113 | 1.113 | +0.002 (+0.18%) | 1,392,800 |
5 Dec 2019 | CNY | 1.104 | 1.113 | 1.104 | 1.111 | 1.111 | +0.009 (+0.82%) | 2,506,300 |
4 Dec 2019 | CNY | 1.106 | 1.106 | 1.101 | 1.102 | 1.102 | -0.007 (-0.63%) | 3,630,900 |
3 Dec 2019 | CNY | 1.113 | 1.113 | 1.107 | 1.109 | 1.109 | -0.006 (-0.54%) | 1,594,400 |
2 Dec 2019 | CNY | 1.113 | 1.117 | 1.113 | 1.115 | 1.115 | +0.006 (+0.54%) | 1,820,300 |