Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | CNY | 1.095 | 1.095 | 1.093 | 1.093 | 1.093 | -0.002 (-0.18%) | 754,600 |
9 Jan 2020 | CNY | 1.086 | 1.095 | 1.085 | 1.095 | 1.095 | +0.016 (+1.48%) | 1,308,200 |
8 Jan 2020 | CNY | 1.079 | 1.079 | 1.079 | 1.079 | 1.079 | -0.017 (-1.55%) | 1,501,500 |
7 Jan 2020 | CNY | 1.094 | 1.097 | 1.089 | 1.096 | 1.096 | +0.005 (+0.46%) | 2,262,600 |
6 Jan 2020 | CNY | 1.091 | 1.092 | 1.081 | 1.091 | 1.091 | -0.008 (-0.73%) | 2,943,800 |
3 Jan 2020 | CNY | 1.101 | 1.104 | 1.096 | 1.099 | 1.099 | -0.001 (-0.09%) | 1,270,600 |
2 Jan 2020 | CNY | 1.1 | 1.1 | 1.095 | 1.1 | 1.1 | +0.001 (+0.09%) | 1,037,600 |
31 Dec 2019 | CNY | 1.097 | 1.101 | 1.097 | 1.099 | 1.099 | 0.0 (0.0%) | 1,354,100 |
30 Dec 2019 | CNY | 1.099 | 1.099 | 1.098 | 1.099 | 1.099 | -0.005 (-0.45%) | 956,400 |
27 Dec 2019 | CNY | 1.107 | 1.108 | 1.102 | 1.104 | 1.104 | -0.003 (-0.27%) | 1,214,700 |
26 Dec 2019 | CNY | 1.104 | 1.107 | 1.102 | 1.107 | 1.107 | +0.002 (+0.18%) | 1,195,500 |
25 Dec 2019 | CNY | 1.1 | 1.105 | 1.1 | 1.105 | 1.105 | +0.002 (+0.18%) | 1,501,700 |
24 Dec 2019 | CNY | 1.101 | 1.104 | 1.101 | 1.103 | 1.103 | +0.002 (+0.18%) | 373,100 |
23 Dec 2019 | CNY | 1.097 | 1.104 | 1.097 | 1.101 | 1.101 | 0.0 (0.0%) | 840,500 |
20 Dec 2019 | CNY | 1.112 | 1.112 | 1.097 | 1.101 | 1.101 | 0.0 (0.0%) | 1,047,900 |
19 Dec 2019 | CNY | 1.103 | 1.103 | 1.099 | 1.101 | 1.101 | -0.002 (-0.18%) | 1,056,600 |
18 Dec 2019 | CNY | 1.106 | 1.109 | 1.102 | 1.103 | 1.103 | -0.007 (-0.63%) | 2,132,800 |
17 Dec 2019 | CNY | 1.108 | 1.111 | 1.107 | 1.11 | 1.11 | +0.003 (+0.27%) | 737,100 |
16 Dec 2019 | CNY | 1.109 | 1.109 | 1.102 | 1.107 | 1.107 | -0.002 (-0.18%) | 2,473,200 |
13 Dec 2019 | CNY | 1.105 | 1.109 | 1.105 | 1.109 | 1.109 | +0.015 (+1.37%) | 1,448,100 |
12 Dec 2019 | CNY | 1.095 | 1.097 | 1.094 | 1.094 | 1.094 | +0.002 (+0.18%) | 1,405,700 |
11 Dec 2019 | CNY | 1.096 | 1.096 | 1.09 | 1.092 | 1.092 | -0.004 (-0.36%) | 1,353,100 |
10 Dec 2019 | CNY | 1.097 | 1.1 | 1.095 | 1.096 | 1.096 | -0.002 (-0.18%) | 1,376,100 |
9 Dec 2019 | CNY | 1.096 | 1.099 | 1.095 | 1.098 | 1.098 | +0.004 (+0.37%) | 693,700 |
6 Dec 2019 | CNY | 1.107 | 1.107 | 1.089 | 1.094 | 1.094 | +0.002 (+0.18%) | 282,300 |
5 Dec 2019 | CNY | 1.088 | 1.092 | 1.088 | 1.092 | 1.092 | +0.012 (+1.11%) | 908,300 |
4 Dec 2019 | CNY | 1.08 | 1.082 | 1.079 | 1.08 | 1.08 | -0.005 (-0.46%) | 2,011,700 |
3 Dec 2019 | CNY | 1.081 | 1.09 | 1.081 | 1.085 | 1.085 | -0.007 (-0.64%) | 1,147,400 |
2 Dec 2019 | CNY | 1.097 | 1.108 | 1.09 | 1.092 | 1.092 | 0.0 (0.0%) | 2,224,600 |
29 Nov 2019 | CNY | 1.093 | 1.094 | 1.092 | 1.092 | 1.092 | -0.001 (-0.09%) | 2,292,800 |