Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | CNY | 0.92 | 0.934 | 0.904 | 0.927 | 0.927 | -0.01 (-1.07%) | 242,700 |
12 Mar 2020 | CNY | 0.942 | 0.943 | 0.937 | 0.937 | 0.937 | -0.021 (-2.19%) | 90,900 |
11 Mar 2020 | CNY | 0.958 | 0.964 | 0.958 | 0.958 | 0.958 | 0.0 (0.0%) | 214,000 |
10 Mar 2020 | CNY | 0.946 | 0.962 | 0.932 | 0.958 | 0.958 | +0.013 (+1.38%) | 668,100 |
9 Mar 2020 | CNY | 0.97 | 0.97 | 0.945 | 0.945 | 0.945 | -0.028 (-2.88%) | 1,045,000 |
6 Mar 2020 | CNY | 0.973 | 0.986 | 0.97 | 0.973 | 0.973 | -0.02 (-2.01%) | 200,340,400 |
5 Mar 2020 | CNY | 1 | 1 | 0.962 | 0.993 | 0.993 | +0.012 (+1.22%) | 810,800 |
4 Mar 2020 | CNY | 0.974 | 0.983 | 0.969 | 0.981 | 0.981 | +0.007 (+0.72%) | 745,100 |
3 Mar 2020 | CNY | 1.03 | 1.04 | 0.968 | 0.974 | 0.974 | -0.02 (-2.01%) | 2,346,000 |
2 Mar 2020 | CNY | 0.902 | 1.01 | 0.902 | 0.994 | 0.994 | +0.074 (+8.04%) | 1,161,700 |
28 Feb 2020 | CNY | 0.947 | 0.947 | 0.919 | 0.92 | 0.92 | -0.03 (-3.16%) | 420,300 |
27 Feb 2020 | CNY | 0.95 | 0.96 | 0.947 | 0.95 | 0.95 | +0.003 (+0.32%) | 257,400 |
26 Feb 2020 | CNY | 0.926 | 0.955 | 0.926 | 0.947 | 0.947 | +0.002 (+0.21%) | 174,200 |
25 Feb 2020 | CNY | 0.935 | 0.945 | 0.92 | 0.945 | 0.945 | -0.009 (-0.94%) | 192,600 |
24 Feb 2020 | CNY | 0.938 | 0.96 | 0.938 | 0.954 | 0.954 | 0.0 (0.0%) | 48,300 |
21 Feb 2020 | CNY | 0.945 | 0.955 | 0.94 | 0.954 | 0.954 | +0.009 (+0.95%) | 41,900 |
20 Feb 2020 | CNY | 0.929 | 0.946 | 0.929 | 0.945 | 0.945 | -0.003 (-0.32%) | 76,800 |
19 Feb 2020 | CNY | 0.93 | 0.948 | 0.93 | 0.948 | 0.948 | +0.007 (+0.74%) | 67,100 |
18 Feb 2020 | CNY | 0.949 | 0.949 | 0.938 | 0.941 | 0.941 | -0.008 (-0.84%) | 33,600 |
17 Feb 2020 | CNY | 0.948 | 0.956 | 0.932 | 0.949 | 0.949 | +0.001 (+0.11%) | 78,100 |
14 Feb 2020 | CNY | 0.975 | 0.975 | 0.932 | 0.948 | 0.948 | +0.017 (+1.83%) | 66,100 |
13 Feb 2020 | CNY | 0.945 | 0.96 | 0.931 | 0.931 | 0.931 | +0.008 (+0.87%) | 179,500 |
12 Feb 2020 | CNY | 0.926 | 0.95 | 0.92 | 0.923 | 0.923 | +0.005 (+0.54%) | 30,700 |
11 Feb 2020 | CNY | 0.9 | 0.932 | 0.9 | 0.918 | 0.918 | -0.007 (-0.76%) | 151,100 |
10 Feb 2020 | CNY | 0.872 | 0.925 | 0.872 | 0.925 | 0.925 | +0.025 (+2.78%) | 32,900 |
7 Feb 2020 | CNY | 0.89 | 0.903 | 0.89 | 0.9 | 0.9 | -0.005 (-0.55%) | 36,100 |
6 Feb 2020 | CNY | 0.888 | 0.911 | 0.88 | 0.905 | 0.905 | +0.017 (+1.91%) | 50,200 |
5 Feb 2020 | CNY | 0.872 | 0.899 | 0.872 | 0.888 | 0.888 | +0.006 (+0.68%) | 41,200 |
4 Feb 2020 | CNY | 0.861 | 0.93 | 0.861 | 0.882 | 0.882 | +0.021 (+2.44%) | 192,100 |
3 Feb 2020 | CNY | 0.956 | 0.956 | 0.861 | 0.861 | 0.861 | -0.096 (-10.03%) | 72,500 |