Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2020 | CNY | 0.997 | 0.998 | 0.989 | 0.99 | 0.99 | -0.008 (-0.80%) | 15,482,800 |
21 May 2020 | CNY | 1 | 1.003 | 0.993 | 0.998 | 0.998 | 0.0 (0.0%) | 21,877,100 |
20 May 2020 | CNY | 1.001 | 1.001 | 0.995 | 0.998 | 0.998 | -0.003 (-0.30%) | 21,871,700 |
19 May 2020 | CNY | 1 | 1.001 | 0.995 | 1.001 | 1.001 | +0.014 (+1.42%) | 23,651,300 |
18 May 2020 | CNY | 0.978 | 0.987 | 0.978 | 0.987 | 0.987 | +0.012 (+1.23%) | 16,786,000 |
15 May 2020 | CNY | 0.971 | 0.977 | 0.966 | 0.975 | 0.975 | +0.006 (+0.62%) | 24,645,900 |
14 May 2020 | CNY | 0.983 | 0.984 | 0.967 | 0.969 | 0.969 | -0.021 (-2.12%) | 23,789,610 |
13 May 2020 | CNY | 0.98 | 0.991 | 0.979 | 0.99 | 0.99 | +0.006 (+0.61%) | 16,858,600 |
12 May 2020 | CNY | 0.992 | 0.993 | 0.983 | 0.984 | 0.984 | -0.012 (-1.20%) | 27,904,500 |
11 May 2020 | CNY | 0.993 | 0.997 | 0.99 | 0.996 | 0.996 | +0.013 (+1.32%) | 26,645,600 |
8 May 2020 | CNY | 0.978 | 0.985 | 0.975 | 0.983 | 0.983 | +0.016 (+1.65%) | 32,928,300 |
7 May 2020 | CNY | 0.972 | 0.973 | 0.961 | 0.967 | 0.967 | -0.005 (-0.51%) | 23,086,800 |
6 May 2020 | CNY | 0.963 | 0.978 | 0.96 | 0.972 | 0.972 | -0.008 (-0.82%) | 28,948,900 |
30 Apr 2020 | CNY | 0.987 | 0.989 | 0.976 | 0.98 | 0.98 | 0.0 (0.0%) | 59,985,310 |
29 Apr 2020 | CNY | 0.973 | 0.982 | 0.96 | 0.98 | 0.98 | +0.021 (+2.19%) | 50,522,400 |
28 Apr 2020 | CNY | 0.953 | 0.962 | 0.952 | 0.959 | 0.959 | +0.006 (+0.63%) | 18,974,500 |
27 Apr 2020 | CNY | 0.946 | 0.96 | 0.946 | 0.953 | 0.953 | +0.02 (+2.14%) | 26,764,300 |
24 Apr 2020 | CNY | 0.93 | 0.934 | 0.928 | 0.933 | 0.933 | -0.005 (-0.53%) | 13,594,100 |
23 Apr 2020 | CNY | 0.935 | 0.942 | 0.93 | 0.938 | 0.938 | +0.009 (+0.97%) | 25,038,100 |
22 Apr 2020 | CNY | 0.923 | 0.93 | 0.92 | 0.929 | 0.929 | -0.009 (-0.96%) | 29,477,300 |
21 Apr 2020 | CNY | 0.946 | 0.947 | 0.933 | 0.938 | 0.938 | -0.013 (-1.37%) | 22,006,300 |
20 Apr 2020 | CNY | 0.95 | 0.954 | 0.949 | 0.951 | 0.951 | -0.003 (-0.31%) | 12,300,500 |
17 Apr 2020 | CNY | 0.956 | 0.961 | 0.952 | 0.954 | 0.954 | +0.017 (+1.81%) | 34,871,900 |
16 Apr 2020 | CNY | 0.939 | 0.939 | 0.929 | 0.937 | 0.937 | -0.009 (-0.95%) | 23,606,100 |
15 Apr 2020 | CNY | 0.944 | 0.95 | 0.943 | 0.946 | 0.946 | +0.002 (+0.21%) | 21,334,400 |
14 Apr 2020 | CNY | 0.925 | 0.948 | 0.925 | 0.944 | 0.944 | +0.028 (+3.06%) | 29,943,200 |
13 Apr 2020 | CNY | 0.919 | 0.928 | 0.914 | 0.916 | 0.916 | -0.007 (-0.76%) | 17,455,000 |
10 Apr 2020 | CNY | 0.923 | 0.93 | 0.919 | 0.923 | 0.923 | -0.004 (-0.43%) | 29,530,000 |
9 Apr 2020 | CNY | 0.917 | 0.929 | 0.917 | 0.927 | 0.927 | +0.013 (+1.42%) | 35,257,900 |
8 Apr 2020 | CNY | 0.909 | 0.925 | 0.904 | 0.914 | 0.914 | +0.002 (+0.22%) | 73,960,800 |