Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2020 | CNY | 0.928 | 0.93 | 0.895 | 0.899 | 0.899 | -0.047 (-4.97%) | 27,231,300 |
11 Mar 2020 | CNY | 0.97 | 0.97 | 0.945 | 0.946 | 0.946 | -0.025 (-2.57%) | 9,954,500 |
10 Mar 2020 | CNY | 0.96 | 0.978 | 0.951 | 0.971 | 0.971 | +0.011 (+1.15%) | 16,765,900 |
9 Mar 2020 | CNY | 0.964 | 0.965 | 0.953 | 0.96 | 0.96 | -0.023 (-2.34%) | 8,261,800 |
6 Mar 2020 | CNY | 0.986 | 0.986 | 0.978 | 0.983 | 0.983 | -0.012 (-1.21%) | 5,396,100 |
5 Mar 2020 | CNY | 0.994 | 0.997 | 0.991 | 0.995 | 0.995 | +0.004 (+0.40%) | 6,186,300 |
4 Mar 2020 | CNY | 0.996 | 1.011 | 0.989 | 0.991 | 0.991 | -0.005 (-0.50%) | 5,775,500 |
3 Mar 2020 | CNY | 1.023 | 1.026 | 0.991 | 0.996 | 0.996 | -0.018 (-1.78%) | 9,306,500 |
2 Mar 2020 | CNY | 1.007 | 1.024 | 1.003 | 1.014 | 1.014 | +0.006 (+0.60%) | 7,645,500 |
28 Feb 2020 | CNY | 1 | 1.01 | 0.989 | 1.008 | 1.008 | -0.009 (-0.88%) | 3,878,200 |
27 Feb 2020 | CNY | 1.021 | 1.023 | 1.013 | 1.017 | 1.017 | -0.009 (-0.88%) | 3,979,600 |
26 Feb 2020 | CNY | 1.022 | 1.031 | 1.014 | 1.026 | 1.026 | -0.006 (-0.58%) | 3,733,100 |
25 Feb 2020 | CNY | 1.04 | 1.04 | 1.031 | 1.032 | 1.032 | -0.013 (-1.24%) | 3,646,300 |
24 Feb 2020 | CNY | 1.057 | 1.057 | 1.041 | 1.045 | 1.045 | -0.011 (-1.04%) | 2,899,600 |
21 Feb 2020 | CNY | 1.063 | 1.063 | 1.055 | 1.056 | 1.056 | -0.008 (-0.75%) | 1,257,600 |
20 Feb 2020 | CNY | 1.077 | 1.082 | 1.054 | 1.064 | 1.064 | -0.012 (-1.12%) | 8,052,600 |
19 Feb 2020 | CNY | 1.072 | 1.076 | 1.071 | 1.076 | 1.076 | +0.006 (+0.56%) | 860,000 |
18 Feb 2020 | CNY | 1.075 | 1.075 | 1.068 | 1.07 | 1.07 | -0.01 (-0.93%) | 773,100 |
17 Feb 2020 | CNY | 1.078 | 1.081 | 1.075 | 1.08 | 1.08 | -0.006 (-0.55%) | 1,127,700 |
14 Feb 2020 | CNY | 1.094 | 1.094 | 1.082 | 1.086 | 1.086 | -0.006 (-0.55%) | 260,500 |
13 Feb 2020 | CNY | 1.09 | 1.093 | 1.09 | 1.092 | 1.092 | +0.002 (+0.18%) | 419,300 |
12 Feb 2020 | CNY | 1.089 | 1.091 | 1.088 | 1.09 | 1.09 | -0.002 (-0.18%) | 920,200 |
11 Feb 2020 | CNY | 1.09 | 1.092 | 1.088 | 1.092 | 1.092 | +0.005 (+0.46%) | 1,245,600 |
10 Feb 2020 | CNY | 1.089 | 1.092 | 1.087 | 1.087 | 1.087 | -0.002 (-0.18%) | 975,100 |
7 Feb 2020 | CNY | 1.095 | 1.095 | 1.086 | 1.089 | 1.089 | -0.006 (-0.55%) | 1,182,800 |
6 Feb 2020 | CNY | 1.077 | 1.097 | 1.077 | 1.095 | 1.095 | +0.021 (+1.96%) | 2,565,400 |
5 Feb 2020 | CNY | 1.072 | 1.078 | 1.069 | 1.074 | 1.074 | +0.007 (+0.66%) | 1,641,700 |
4 Feb 2020 | CNY | 1.084 | 1.084 | 1.067 | 1.067 | 1.067 | +0.003 (+0.28%) | 1,868,700 |
3 Feb 2020 | CNY | 1.082 | 1.082 | 1.06 | 1.064 | 1.064 | -0.019 (-1.75%) | 1,610,000 |
23 Jan 2020 | CNY | 1.084 | 1.086 | 1.081 | 1.083 | 1.083 | -0.004 (-0.37%) | 387,600 |