Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2020 | CNY | 0.958 | 0.966 | 0.948 | 0.948 | 0.948 | -0.022 (-2.27%) | 1,257,849 |
27 Feb 2020 | CNY | 0.963 | 0.971 | 0.963 | 0.97 | 0.97 | +0.007 (+0.73%) | 930,627 |
26 Feb 2020 | CNY | 0.952 | 0.969 | 0.95 | 0.963 | 0.963 | +0.003 (+0.31%) | 1,367,100 |
25 Feb 2020 | CNY | 0.972 | 0.972 | 0.95 | 0.96 | 0.96 | -0.014 (-1.44%) | 2,330,675 |
24 Feb 2020 | CNY | 0.983 | 0.983 | 0.971 | 0.974 | 0.974 | -0.009 (-0.92%) | 890,322 |
21 Feb 2020 | CNY | 0.98 | 0.991 | 0.971 | 0.983 | 0.983 | -0.001 (-0.10%) | 1,723,500 |
20 Feb 2020 | CNY | 0.969 | 0.985 | 0.966 | 0.984 | 0.984 | +0.016 (+1.65%) | 1,388,000 |
19 Feb 2020 | CNY | 0.966 | 0.976 | 0.966 | 0.968 | 0.968 | -0.002 (-0.21%) | 1,897,950 |
18 Feb 2020 | CNY | 0.998 | 0.998 | 0.966 | 0.97 | 0.97 | -0.015 (-1.52%) | 1,836,400 |
17 Feb 2020 | CNY | 0.96 | 0.985 | 0.96 | 0.985 | 0.985 | +0.021 (+2.18%) | 1,073,799 |
14 Feb 2020 | CNY | 0.965 | 0.966 | 0.952 | 0.964 | 0.964 | +0.01 (+1.05%) | 960,400 |
13 Feb 2020 | CNY | 0.951 | 0.969 | 0.951 | 0.954 | 0.954 | -0.006 (-0.63%) | 489,900 |
12 Feb 2020 | CNY | 0.963 | 0.963 | 0.953 | 0.96 | 0.96 | +0.007 (+0.73%) | 852,630 |
11 Feb 2020 | CNY | 0.948 | 0.965 | 0.948 | 0.953 | 0.953 | +0.005 (+0.53%) | 461,900 |
10 Feb 2020 | CNY | 0.941 | 0.948 | 0.941 | 0.948 | 0.948 | -0.001 (-0.11%) | 597,600 |
7 Feb 2020 | CNY | 0.95 | 0.95 | 0.94 | 0.949 | 0.949 | -0.004 (-0.42%) | 1,807,400 |
6 Feb 2020 | CNY | 0.942 | 0.956 | 0.942 | 0.953 | 0.953 | +0.007 (+0.74%) | 436,700 |
5 Feb 2020 | CNY | 0.945 | 0.951 | 0.895 | 0.946 | 0.946 | +0.01 (+1.07%) | 1,278,300 |
4 Feb 2020 | CNY | 0.905 | 0.95 | 0.905 | 0.936 | 0.936 | +0.027 (+2.97%) | 2,310,600 |
3 Feb 2020 | CNY | 0.892 | 0.94 | 0.892 | 0.909 | 0.909 | -0.082 (-8.27%) | 2,962,700 |
23 Jan 2020 | CNY | 1.012 | 1.012 | 0.986 | 0.991 | 0.991 | -0.02 (-1.98%) | 1,689,200 |
22 Jan 2020 | CNY | 1.014 | 1.014 | 1.001 | 1.011 | 1.011 | -0.002 (-0.20%) | 1,757,000 |
21 Jan 2020 | CNY | 1.016 | 1.027 | 1.012 | 1.013 | 1.013 | -0.01 (-0.98%) | 1,802,463 |
20 Jan 2020 | CNY | 1.016 | 1.023 | 1.014 | 1.023 | 1.023 | +0.007 (+0.69%) | 2,008,400 |
17 Jan 2020 | CNY | 1.016 | 1.021 | 1.014 | 1.016 | 1.016 | -0.002 (-0.20%) | 2,438,082 |
16 Jan 2020 | CNY | 1.021 | 1.026 | 1.014 | 1.018 | 1.018 | -0.006 (-0.59%) | 2,189,782 |
15 Jan 2020 | CNY | 1.027 | 1.032 | 1.02 | 1.024 | 1.024 | -0.008 (-0.78%) | 1,161,482 |
14 Jan 2020 | CNY | 1.034 | 1.05 | 1.031 | 1.032 | 1.032 | -0.002 (-0.19%) | 1,143,000 |
13 Jan 2020 | CNY | 1.032 | 1.034 | 1.026 | 1.034 | 1.034 | -0.001 (-0.10%) | 3,168,575 |
10 Jan 2020 | CNY | 1.031 | 1.04 | 1.027 | 1.035 | 1.035 | +0.005 (+0.49%) | 3,462,075 |