Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 1.06 | 1.072 | 1.06 | 1.071 | 1.071 | +0.014 (+1.32%) | 16,103,800 |
4 Mar 2020 | CNY | 1.043 | 1.058 | 1.038 | 1.057 | 1.057 | +0.013 (+1.25%) | 16,855,823 |
3 Mar 2020 | CNY | 1.05 | 1.06 | 1.036 | 1.044 | 1.044 | 0.0 (0.0%) | 19,545,350 |
2 Mar 2020 | CNY | 1.01 | 1.049 | 1.01 | 1.044 | 1.044 | +0.036 (+3.57%) | 18,375,644 |
28 Feb 2020 | CNY | 1.02 | 1.025 | 1.001 | 1.008 | 1.008 | -0.027 (-2.61%) | 14,070,200 |
27 Feb 2020 | CNY | 1.04 | 1.042 | 1.033 | 1.035 | 1.035 | +0.002 (+0.19%) | 9,190,600 |
26 Feb 2020 | CNY | 1.013 | 1.046 | 1.013 | 1.033 | 1.033 | +0.002 (+0.19%) | 17,981,700 |
25 Feb 2020 | CNY | 1.02 | 1.039 | 1.009 | 1.031 | 1.031 | -0.011 (-1.06%) | 11,541,800 |
24 Feb 2020 | CNY | 1.05 | 1.05 | 1.034 | 1.042 | 1.042 | -0.008 (-0.76%) | 11,522,300 |
21 Feb 2020 | CNY | 1.047 | 1.054 | 1.044 | 1.05 | 1.05 | +0.004 (+0.38%) | 8,348,200 |
20 Feb 2020 | CNY | 1.031 | 1.048 | 1.03 | 1.046 | 1.046 | +0.015 (+1.45%) | 7,667,471 |
19 Feb 2020 | CNY | 1.037 | 1.04 | 1.03 | 1.031 | 1.031 | -0.006 (-0.58%) | 9,299,200 |
18 Feb 2020 | CNY | 1.039 | 1.039 | 1.027 | 1.037 | 1.037 | +0.001 (+0.10%) | 8,949,300 |
17 Feb 2020 | CNY | 1.018 | 1.036 | 1.015 | 1.036 | 1.036 | +0.023 (+2.27%) | 10,490,500 |
14 Feb 2020 | CNY | 1.012 | 1.015 | 1.005 | 1.013 | 1.013 | +0.005 (+0.50%) | 13,136,500 |
13 Feb 2020 | CNY | 1.03 | 1.03 | 1.007 | 1.008 | 1.008 | -0.005 (-0.49%) | 15,150,700 |
12 Feb 2020 | CNY | 1.01 | 1.013 | 1.003 | 1.013 | 1.013 | +0.004 (+0.40%) | 13,062,300 |
11 Feb 2020 | CNY | 1.003 | 1.013 | 1 | 1.009 | 1.009 | +0.006 (+0.60%) | 20,479,700 |
10 Feb 2020 | CNY | 0.986 | 1.005 | 0.98 | 1.003 | 1.003 | +0.015 (+1.52%) | 5,430,500 |
7 Feb 2020 | CNY | 0.988 | 0.992 | 0.977 | 0.988 | 0.988 | 0.0 (0.0%) | 9,564,200 |
6 Feb 2020 | CNY | 0.976 | 0.99 | 0.968 | 0.988 | 0.988 | +0.013 (+1.33%) | 10,223,800 |
5 Feb 2020 | CNY | 0.97 | 0.988 | 0.963 | 0.975 | 0.975 | +0.008 (+0.83%) | 11,143,700 |
4 Feb 2020 | CNY | 0.95 | 0.969 | 0.931 | 0.967 | 0.967 | +0.027 (+2.87%) | 11,593,600 |
3 Feb 2020 | CNY | 0.945 | 0.965 | 0.936 | 0.94 | 0.94 | -0.1 (-9.62%) | 23,820,700 |
23 Jan 2020 | CNY | 1.049 | 1.065 | 1.027 | 1.04 | 1.04 | -0.02 (-1.89%) | 22,406,100 |
22 Jan 2020 | CNY | 1.057 | 1.062 | 1.041 | 1.06 | 1.06 | +0.002 (+0.19%) | 9,450,600 |
21 Jan 2020 | CNY | 1.073 | 1.073 | 1.056 | 1.058 | 1.058 | -0.018 (-1.67%) | 13,665,800 |
20 Jan 2020 | CNY | 1.075 | 1.076 | 1.068 | 1.076 | 1.076 | +0.001 (+0.09%) | 7,099,900 |
17 Jan 2020 | CNY | 1.075 | 1.083 | 1.071 | 1.075 | 1.075 | +0.001 (+0.09%) | 6,453,500 |
16 Jan 2020 | CNY | 1.079 | 1.082 | 1.071 | 1.074 | 1.074 | -0.005 (-0.46%) | 11,601,300 |