Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | CNY | 0.889 | 0.909 | 0.884 | 0.9 | 0.9 | +0.003 (+0.33%) | 84,192,606 |
27 Mar 2020 | CNY | 0.887 | 0.911 | 0.885 | 0.897 | 0.897 | +0.026 (+2.99%) | 103,095,106 |
26 Mar 2020 | CNY | 0.869 | 0.882 | 0.862 | 0.871 | 0.871 | -0.024 (-2.68%) | 75,108,609 |
25 Mar 2020 | CNY | 0.884 | 0.904 | 0.863 | 0.895 | 0.895 | +0.038 (+4.43%) | 123,258,042 |
24 Mar 2020 | CNY | 0.833 | 0.865 | 0.833 | 0.857 | 0.857 | +0.05 (+6.20%) | 84,319,400 |
23 Mar 2020 | CNY | 0.805 | 0.83 | 0.793 | 0.807 | 0.807 | -0.028 (-3.35%) | 69,070,800 |
20 Mar 2020 | CNY | 0.808 | 0.837 | 0.799 | 0.835 | 0.835 | +0.029 (+3.60%) | 49,900,300 |
19 Mar 2020 | CNY | 0.812 | 0.822 | 0.794 | 0.806 | 0.806 | -0.007 (-0.86%) | 46,236,400 |
18 Mar 2020 | CNY | 0.829 | 0.838 | 0.811 | 0.813 | 0.813 | -0.013 (-1.57%) | 70,239,400 |
17 Mar 2020 | CNY | 0.829 | 0.838 | 0.817 | 0.826 | 0.826 | +0.006 (+0.73%) | 48,665,300 |
16 Mar 2020 | CNY | 0.873 | 0.873 | 0.818 | 0.82 | 0.82 | -0.068 (-7.66%) | 113,074,400 |
13 Mar 2020 | CNY | 0.85 | 0.92 | 0.841 | 0.888 | 0.888 | -0.032 (-3.48%) | 60,334,400 |
12 Mar 2020 | CNY | 0.953 | 0.953 | 0.918 | 0.92 | 0.92 | -0.044 (-4.56%) | 54,879,200 |
11 Mar 2020 | CNY | 0.983 | 0.983 | 0.962 | 0.964 | 0.964 | -0.02 (-2.03%) | 28,793,200 |
10 Mar 2020 | CNY | 0.974 | 0.985 | 0.969 | 0.984 | 0.984 | +0.012 (+1.23%) | 17,622,100 |
9 Mar 2020 | CNY | 0.966 | 0.98 | 0.963 | 0.972 | 0.972 | -0.025 (-2.51%) | 29,711,600 |
6 Mar 2020 | CNY | 0.998 | 1 | 0.995 | 0.997 | 0.997 | -0.013 (-1.29%) | 12,392,800 |
5 Mar 2020 | CNY | 1.005 | 1.011 | 1.005 | 1.01 | 1.01 | +0.01 (+1%) | 12,884,800 |
4 Mar 2020 | CNY | 1.013 | 1.013 | 0.998 | 1 | 1 | -0.014 (-1.38%) | 31,608,800 |
3 Mar 2020 | CNY | 1.036 | 1.036 | 1.01 | 1.014 | 1.014 | -0.018 (-1.74%) | 42,954,400 |
2 Mar 2020 | CNY | 1.019 | 1.032 | 1.018 | 1.032 | 1.032 | +0.005 (+0.49%) | 23,170,000 |
28 Feb 2020 | CNY | 1.02 | 1.03 | 1.017 | 1.027 | 1.027 | -0.009 (-0.87%) | 11,695,600 |
27 Feb 2020 | CNY | 1.043 | 1.046 | 1.03 | 1.036 | 1.036 | -0.012 (-1.15%) | 5,251,300 |
26 Feb 2020 | CNY | 1.04 | 1.051 | 1.035 | 1.048 | 1.048 | -0.005 (-0.47%) | 5,224,300 |
25 Feb 2020 | CNY | 1.044 | 1.057 | 1.043 | 1.053 | 1.053 | -0.006 (-0.57%) | 9,340,200 |
24 Feb 2020 | CNY | 1.06 | 1.072 | 1.055 | 1.059 | 1.059 | -0.012 (-1.12%) | 6,062,200 |
21 Feb 2020 | CNY | 1.081 | 1.081 | 1.071 | 1.071 | 1.071 | -0.01 (-0.93%) | 4,796,500 |
20 Feb 2020 | CNY | 1.091 | 1.099 | 1.079 | 1.081 | 1.081 | -0.007 (-0.64%) | 11,897,100 |
19 Feb 2020 | CNY | 1.085 | 1.089 | 1.084 | 1.088 | 1.088 | +0.005 (+0.46%) | 4,087,400 |
18 Feb 2020 | CNY | 1.091 | 1.091 | 1.081 | 1.083 | 1.083 | -0.014 (-1.28%) | 3,405,700 |