Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | CNY | 1.001 | 1.001 | 0.992 | 0.994 | 0.994 | -0.007 (-0.70%) | 11,032,400 |
19 May 2020 | CNY | 0.998 | 1.004 | 0.997 | 1.001 | 1.001 | +0.007 (+0.70%) | 10,168,000 |
18 May 2020 | CNY | 0.992 | 0.999 | 0.989 | 0.994 | 0.994 | +0.002 (+0.20%) | 12,626,000 |
15 May 2020 | CNY | 0.997 | 1.002 | 0.992 | 0.992 | 0.992 | -0.005 (-0.50%) | 7,833,772 |
14 May 2020 | CNY | 1.005 | 1.006 | 0.995 | 0.997 | 0.997 | -0.009 (-0.89%) | 6,378,200 |
13 May 2020 | CNY | 1.005 | 1.006 | 0.997 | 1.006 | 1.006 | +0.001 (+0.10%) | 2,290,500 |
12 May 2020 | CNY | 1.005 | 1.009 | 0.999 | 1.005 | 1.005 | -0.001 (-0.10%) | 10,808,800 |
11 May 2020 | CNY | 1.002 | 1.008 | 0.999 | 1.006 | 1.006 | +0.004 (+0.40%) | 12,545,200 |
8 May 2020 | CNY | 0.996 | 1.005 | 0.996 | 1.002 | 1.002 | +0.007 (+0.70%) | 7,310,300 |
7 May 2020 | CNY | 0.994 | 0.996 | 0.99 | 0.995 | 0.995 | +0.001 (+0.10%) | 7,179,800 |
6 May 2020 | CNY | 0.994 | 0.995 | 0.976 | 0.994 | 0.994 | 0.0 (0.0%) | 11,791,300 |
30 Apr 2020 | CNY | 0.981 | 0.994 | 0.981 | 0.994 | 0.994 | +0.012 (+1.22%) | 11,022,200 |
29 Apr 2020 | CNY | 0.975 | 0.983 | 0.97 | 0.982 | 0.982 | +0.008 (+0.82%) | 8,485,600 |
28 Apr 2020 | CNY | 0.979 | 0.979 | 0.954 | 0.974 | 0.974 | -0.005 (-0.51%) | 5,814,900 |
27 Apr 2020 | CNY | 0.97 | 0.982 | 0.97 | 0.979 | 0.979 | +0.007 (+0.72%) | 8,125,600 |
24 Apr 2020 | CNY | 0.98 | 0.98 | 0.969 | 0.972 | 0.972 | -0.006 (-0.61%) | 7,384,000 |
23 Apr 2020 | CNY | 0.981 | 0.983 | 0.978 | 0.978 | 0.978 | -0.002 (-0.20%) | 7,071,500 |
22 Apr 2020 | CNY | 0.97 | 0.981 | 0.97 | 0.98 | 0.98 | +0.003 (+0.31%) | 1,782,400 |
21 Apr 2020 | CNY | 0.981 | 0.981 | 0.969 | 0.977 | 0.977 | -0.005 (-0.51%) | 7,935,200 |
20 Apr 2020 | CNY | 0.978 | 0.983 | 0.976 | 0.982 | 0.982 | +0.004 (+0.41%) | 4,760,400 |
17 Apr 2020 | CNY | 0.979 | 0.983 | 0.976 | 0.978 | 0.978 | +0.005 (+0.51%) | 8,207,800 |
16 Apr 2020 | CNY | 0.977 | 0.977 | 0.968 | 0.973 | 0.973 | -0.004 (-0.41%) | 2,171,300 |
15 Apr 2020 | CNY | 0.982 | 0.982 | 0.974 | 0.977 | 0.977 | -0.005 (-0.51%) | 3,332,200 |
14 Apr 2020 | CNY | 0.97 | 0.982 | 0.97 | 0.982 | 0.982 | +0.012 (+1.24%) | 5,568,200 |
13 Apr 2020 | CNY | 0.973 | 0.973 | 0.963 | 0.97 | 0.97 | -0.003 (-0.31%) | 2,491,100 |
10 Apr 2020 | CNY | 0.981 | 0.985 | 0.969 | 0.973 | 0.973 | -0.009 (-0.92%) | 6,408,600 |
9 Apr 2020 | CNY | 0.98 | 0.983 | 0.979 | 0.982 | 0.982 | +0.003 (+0.31%) | 4,895,700 |
8 Apr 2020 | CNY | 0.977 | 0.979 | 0.971 | 0.979 | 0.979 | +0.001 (+0.10%) | 7,030,000 |
7 Apr 2020 | CNY | 0.965 | 0.98 | 0.965 | 0.978 | 0.978 | +0.019 (+1.98%) | 10,723,100 |
3 Apr 2020 | CNY | 0.968 | 0.968 | 0.956 | 0.959 | 0.959 | -0.007 (-0.72%) | 3,459,600 |