Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2020 | CNY | 0.92 | 0.938 | 0.92 | 0.932 | 0.932 | +0.01 (+1.08%) | 317,000 |
27 May 2020 | CNY | 0.917 | 0.925 | 0.917 | 0.922 | 0.922 | +0.006 (+0.66%) | 968,900 |
26 May 2020 | CNY | 0.916 | 0.918 | 0.913 | 0.916 | 0.916 | +0.001 (+0.11%) | 324,300 |
25 May 2020 | CNY | 0.92 | 0.92 | 0.912 | 0.915 | 0.915 | -0.002 (-0.22%) | 350,400 |
22 May 2020 | CNY | 0.93 | 0.93 | 0.916 | 0.917 | 0.917 | -0.013 (-1.40%) | 135,200 |
21 May 2020 | CNY | 0.933 | 0.934 | 0.929 | 0.93 | 0.93 | -0.002 (-0.21%) | 694,000 |
20 May 2020 | CNY | 0.926 | 0.934 | 0.923 | 0.932 | 0.932 | +0.006 (+0.65%) | 926,200 |
19 May 2020 | CNY | 0.929 | 0.929 | 0.925 | 0.926 | 0.926 | +0.003 (+0.33%) | 1,139,700 |
18 May 2020 | CNY | 0.92 | 0.929 | 0.918 | 0.923 | 0.923 | +0.003 (+0.33%) | 250,500 |
15 May 2020 | CNY | 0.926 | 0.926 | 0.917 | 0.92 | 0.92 | -0.001 (-0.11%) | 477,100 |
14 May 2020 | CNY | 0.924 | 0.925 | 0.921 | 0.921 | 0.921 | -0.004 (-0.43%) | 349,500 |
13 May 2020 | CNY | 0.929 | 0.929 | 0.916 | 0.925 | 0.925 | -0.007 (-0.75%) | 706,232 |
12 May 2020 | CNY | 0.94 | 0.94 | 0.932 | 0.932 | 0.932 | -0.003 (-0.32%) | 230,300 |
11 May 2020 | CNY | 0.941 | 0.958 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 845,000 |
8 May 2020 | CNY | 0.932 | 0.937 | 0.929 | 0.935 | 0.935 | +0.006 (+0.65%) | 203,400 |
7 May 2020 | CNY | 0.92 | 0.931 | 0.92 | 0.929 | 0.929 | -0.003 (-0.32%) | 206,000 |
6 May 2020 | CNY | 0.936 | 0.936 | 0.925 | 0.932 | 0.932 | -0.007 (-0.75%) | 316,100 |
30 Apr 2020 | CNY | 0.941 | 0.951 | 0.939 | 0.939 | 0.939 | +0.004 (+0.43%) | 250,800 |
29 Apr 2020 | CNY | 0.917 | 0.935 | 0.917 | 0.935 | 0.935 | +0.019 (+2.07%) | 376,000 |
28 Apr 2020 | CNY | 0.911 | 0.916 | 0.907 | 0.916 | 0.916 | +0.003 (+0.33%) | 142,200 |
27 Apr 2020 | CNY | 0.905 | 0.917 | 0.905 | 0.913 | 0.913 | +0.016 (+1.78%) | 512,700 |
24 Apr 2020 | CNY | 0.899 | 0.905 | 0.894 | 0.897 | 0.897 | -0.005 (-0.55%) | 643,500 |
23 Apr 2020 | CNY | 0.9 | 0.903 | 0.9 | 0.902 | 0.902 | 0.0 (0.0%) | 141,300 |
22 Apr 2020 | CNY | 0.903 | 0.908 | 0.899 | 0.902 | 0.902 | -0.003 (-0.33%) | 1,494,500 |
21 Apr 2020 | CNY | 0.908 | 0.918 | 0.902 | 0.905 | 0.905 | 0.0 (0.0%) | 61,500 |
20 Apr 2020 | CNY | 0.904 | 0.909 | 0.904 | 0.905 | 0.905 | -0.004 (-0.44%) | 291,000 |
17 Apr 2020 | CNY | 0.904 | 0.914 | 0.901 | 0.909 | 0.909 | +0.005 (+0.55%) | 436,300 |
16 Apr 2020 | CNY | 0.896 | 0.904 | 0.896 | 0.904 | 0.904 | -0.003 (-0.33%) | 146,500 |
15 Apr 2020 | CNY | 0.902 | 0.907 | 0.901 | 0.907 | 0.907 | +0.005 (+0.55%) | 193,400 |
14 Apr 2020 | CNY | 0.901 | 0.902 | 0.901 | 0.902 | 0.902 | +0.001 (+0.11%) | 295,500 |