Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | CNY | 0.949 | 0.958 | 0.949 | 0.953 | 0.953 | +0.005 (+0.53%) | 12,340,000 |
28 Apr 2020 | CNY | 0.945 | 0.949 | 0.931 | 0.948 | 0.948 | +0.003 (+0.32%) | 6,684,200 |
27 Apr 2020 | CNY | 0.938 | 0.95 | 0.938 | 0.945 | 0.945 | +0.006 (+0.64%) | 3,529,900 |
24 Apr 2020 | CNY | 0.943 | 0.944 | 0.937 | 0.939 | 0.939 | -0.004 (-0.42%) | 576,900 |
23 Apr 2020 | CNY | 0.949 | 0.951 | 0.943 | 0.943 | 0.943 | -0.005 (-0.53%) | 5,199,700 |
22 Apr 2020 | CNY | 0.94 | 0.949 | 0.939 | 0.948 | 0.948 | +0.005 (+0.53%) | 3,339,000 |
21 Apr 2020 | CNY | 0.952 | 0.952 | 0.938 | 0.943 | 0.943 | -0.009 (-0.95%) | 5,796,800 |
20 Apr 2020 | CNY | 0.948 | 0.953 | 0.947 | 0.952 | 0.952 | +0.004 (+0.42%) | 5,675,000 |
17 Apr 2020 | CNY | 0.946 | 0.955 | 0.943 | 0.948 | 0.948 | +0.009 (+0.96%) | 1,907,500 |
16 Apr 2020 | CNY | 0.935 | 0.939 | 0.935 | 0.939 | 0.939 | -0.001 (-0.11%) | 191,400 |
15 Apr 2020 | CNY | 0.943 | 0.947 | 0.939 | 0.94 | 0.94 | -0.005 (-0.53%) | 6,377,400 |
14 Apr 2020 | CNY | 0.942 | 0.948 | 0.935 | 0.945 | 0.945 | +0.01 (+1.07%) | 1,146,100 |
13 Apr 2020 | CNY | 0.935 | 0.938 | 0.931 | 0.935 | 0.935 | 0.0 (0.0%) | 6,473,200 |
10 Apr 2020 | CNY | 0.935 | 0.947 | 0.933 | 0.935 | 0.935 | -0.001 (-0.11%) | 380,100 |
9 Apr 2020 | CNY | 0.937 | 0.94 | 0.936 | 0.936 | 0.936 | 0.0 (0.0%) | 148,000 |
8 Apr 2020 | CNY | 0.935 | 0.938 | 0.933 | 0.936 | 0.936 | +0.001 (+0.11%) | 1,081,100 |
7 Apr 2020 | CNY | 0.937 | 0.943 | 0.935 | 0.935 | 0.935 | +0.014 (+1.52%) | 20,839,500 |
3 Apr 2020 | CNY | 0.929 | 0.929 | 0.92 | 0.921 | 0.921 | -0.008 (-0.86%) | 1,258,300 |
2 Apr 2020 | CNY | 0.914 | 0.929 | 0.91 | 0.929 | 0.929 | +0.01 (+1.09%) | 1,579,400 |
1 Apr 2020 | CNY | 0.921 | 0.93 | 0.918 | 0.919 | 0.919 | -0.001 (-0.11%) | 1,416,500 |
31 Mar 2020 | CNY | 0.922 | 0.932 | 0.92 | 0.92 | 0.92 | -0.002 (-0.22%) | 413,700 |
30 Mar 2020 | CNY | 0.911 | 0.926 | 0.911 | 0.922 | 0.922 | -0.006 (-0.65%) | 356,500 |
27 Mar 2020 | CNY | 0.928 | 0.938 | 0.928 | 0.928 | 0.928 | +0.004 (+0.43%) | 418,900 |
26 Mar 2020 | CNY | 0.922 | 0.931 | 0.919 | 0.924 | 0.924 | -0.006 (-0.65%) | 482,500 |
25 Mar 2020 | CNY | 0.918 | 0.933 | 0.918 | 0.93 | 0.93 | +0.025 (+2.76%) | 18,394,900 |
24 Mar 2020 | CNY | 0.893 | 0.907 | 0.888 | 0.905 | 0.905 | +0.024 (+2.72%) | 1,738,700 |
23 Mar 2020 | CNY | 0.881 | 0.893 | 0.878 | 0.881 | 0.881 | -0.029 (-3.19%) | 985,100 |
20 Mar 2020 | CNY | 0.904 | 0.911 | 0.895 | 0.91 | 0.91 | +0.017 (+1.90%) | 32,489,000 |
19 Mar 2020 | CNY | 0.916 | 0.916 | 0.874 | 0.893 | 0.893 | -0.017 (-1.87%) | 2,588,200 |
18 Mar 2020 | CNY | 0.936 | 0.942 | 0.91 | 0.91 | 0.91 | -0.017 (-1.83%) | 4,051,100 |