Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2020 | CNY | 0.866 | 0.867 | 0.863 | 0.867 | 0.867 | 0.0 (0.0%) | 14,297,400 |
22 May 2020 | CNY | 0.878 | 0.878 | 0.863 | 0.867 | 0.867 | -0.014 (-1.59%) | 12,515,400 |
21 May 2020 | CNY | 0.891 | 0.891 | 0.88 | 0.881 | 0.881 | -0.007 (-0.79%) | 997,028,700 |
20 May 2020 | CNY | 0.893 | 0.894 | 0.888 | 0.888 | 0.888 | -0.006 (-0.67%) | 8,111,000 |
19 May 2020 | CNY | 0.894 | 0.897 | 0.894 | 0.894 | 0.894 | +0.005 (+0.56%) | 611,873,900 |
18 May 2020 | CNY | 0.899 | 0.899 | 0.887 | 0.889 | 0.889 | 0.0 (0.0%) | 515,950,300 |
15 May 2020 | CNY | 0.893 | 0.893 | 0.888 | 0.889 | 0.889 | -0.003 (-0.34%) | 9,617,400 |
14 May 2020 | CNY | 0.904 | 0.904 | 0.892 | 0.892 | 0.892 | -0.012 (-1.33%) | 8,850,600 |
13 May 2020 | CNY | 0.905 | 0.905 | 0.898 | 0.904 | 0.904 | -0.001 (-0.11%) | 12,312,000 |
12 May 2020 | CNY | 0.908 | 0.909 | 0.899 | 0.905 | 0.905 | -0.003 (-0.33%) | 520,022,500 |
11 May 2020 | CNY | 0.906 | 0.917 | 0.906 | 0.908 | 0.908 | +0.002 (+0.22%) | 517,806,500 |
8 May 2020 | CNY | 0.901 | 0.909 | 0.901 | 0.906 | 0.906 | +0.007 (+0.78%) | 11,204,300 |
7 May 2020 | CNY | 0.901 | 0.901 | 0.897 | 0.899 | 0.899 | -0.002 (-0.22%) | 9,832,000 |
6 May 2020 | CNY | 0.895 | 0.903 | 0.891 | 0.901 | 0.901 | +0.006 (+0.67%) | 17,154,900 |
30 Apr 2020 | CNY | 0.885 | 0.895 | 0.885 | 0.895 | 0.895 | +0.016 (+1.82%) | 12,424,800 |
29 Apr 2020 | CNY | 0.878 | 0.881 | 0.878 | 0.879 | 0.879 | +0.001 (+0.11%) | 16,601,200 |
28 Apr 2020 | CNY | 0.882 | 0.882 | 0.865 | 0.878 | 0.878 | -0.009 (-1.01%) | 13,450,400 |
27 Apr 2020 | CNY | 0.888 | 0.89 | 0.885 | 0.887 | 0.887 | 0.0 (0.0%) | 9,020,000 |
24 Apr 2020 | CNY | 0.892 | 0.892 | 0.887 | 0.887 | 0.887 | -0.006 (-0.67%) | 7,886,400 |
23 Apr 2020 | CNY | 0.897 | 0.899 | 0.893 | 0.893 | 0.893 | -0.004 (-0.45%) | 8,473,600 |
22 Apr 2020 | CNY | 0.892 | 0.897 | 0.889 | 0.897 | 0.897 | +0.002 (+0.22%) | 1,826,100 |
21 Apr 2020 | CNY | 0.897 | 0.897 | 0.888 | 0.895 | 0.895 | -0.007 (-0.78%) | 6,477,400 |
20 Apr 2020 | CNY | 0.902 | 0.904 | 0.902 | 0.902 | 0.902 | +0.005 (+0.56%) | 8,776,400 |
17 Apr 2020 | CNY | 0.897 | 0.9 | 0.896 | 0.897 | 0.897 | +0.004 (+0.45%) | 9,763,600 |
16 Apr 2020 | CNY | 0.889 | 0.893 | 0.888 | 0.893 | 0.893 | -0.002 (-0.22%) | 7,870,900 |
15 Apr 2020 | CNY | 0.9 | 0.9 | 0.895 | 0.895 | 0.895 | -0.007 (-0.78%) | 9,393,400 |
14 Apr 2020 | CNY | 0.89 | 0.903 | 0.89 | 0.902 | 0.902 | +0.012 (+1.35%) | 5,611,000 |
13 Apr 2020 | CNY | 0.908 | 0.908 | 0.889 | 0.89 | 0.89 | 0.0 (0.0%) | 3,967,600 |
10 Apr 2020 | CNY | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.011 (-1.22%) | 5,882,300 |
9 Apr 2020 | CNY | 0.901 | 0.903 | 0.9 | 0.901 | 0.901 | +0.003 (+0.33%) | 2,178,100 |