Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2020 | CNY | 0.962 | 0.97 | 0.96 | 0.965 | 0.965 | +0.002 (+0.21%) | 4,518,700 |
15 May 2020 | CNY | 0.966 | 0.971 | 0.961 | 0.963 | 0.963 | -0.004 (-0.41%) | 4,044,100 |
14 May 2020 | CNY | 0.971 | 0.972 | 0.967 | 0.967 | 0.967 | -0.011 (-1.12%) | 251,400 |
13 May 2020 | CNY | 0.972 | 0.978 | 0.971 | 0.978 | 0.978 | +0.002 (+0.20%) | 387,900 |
12 May 2020 | CNY | 0.974 | 0.982 | 0.974 | 0.976 | 0.976 | -0.004 (-0.41%) | 371,900 |
11 May 2020 | CNY | 0.975 | 0.988 | 0.975 | 0.98 | 0.98 | +0.005 (+0.51%) | 8,766,900 |
8 May 2020 | CNY | 0.971 | 0.979 | 0.97 | 0.975 | 0.975 | +0.01 (+1.04%) | 844,600 |
7 May 2020 | CNY | 0.97 | 0.97 | 0.964 | 0.965 | 0.965 | -0.006 (-0.62%) | 407,200 |
6 May 2020 | CNY | 0.951 | 0.975 | 0.951 | 0.971 | 0.971 | +0.002 (+0.21%) | 1,333,800 |
30 Apr 2020 | CNY | 0.964 | 0.969 | 0.964 | 0.969 | 0.969 | +0.016 (+1.68%) | 1,545,600 |
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 |