Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 0.901 | 0.903 | 0.898 | 0.898 | 0.898 | +0.001 (+0.11%) | 96,000 |
2 Jun 2020 | CNY | 0.891 | 0.898 | 0.889 | 0.897 | 0.897 | +0.003 (+0.34%) | 925,700 |
1 Jun 2020 | CNY | 0.878 | 0.896 | 0.878 | 0.894 | 0.894 | +0.016 (+1.82%) | 2,421,164 |
29 May 2020 | CNY | 0.872 | 0.881 | 0.872 | 0.878 | 0.878 | -0.004 (-0.45%) | 1,179,023,064 |
28 May 2020 | CNY | 0.881 | 0.887 | 0.876 | 0.882 | 0.882 | -0.002 (-0.23%) | 712,900 |
27 May 2020 | CNY | 0.886 | 0.886 | 0.88 | 0.884 | 0.884 | -0.003 (-0.34%) | 4,740,300 |
26 May 2020 | CNY | 0.88 | 0.887 | 0.88 | 0.887 | 0.887 | +0.007 (+0.80%) | 1,502,672,200 |
25 May 2020 | CNY | 0.872 | 0.88 | 0.872 | 0.88 | 0.88 | +0.001 (+0.11%) | 2,784,100 |
22 May 2020 | CNY | 0.898 | 0.898 | 0.876 | 0.879 | 0.879 | -0.019 (-2.12%) | 806,578,600 |
21 May 2020 | CNY | 0.92 | 0.92 | 0.896 | 0.898 | 0.898 | -0.009 (-0.99%) | 700,592,800 |
20 May 2020 | CNY | 0.909 | 0.909 | 0.904 | 0.907 | 0.907 | -0.004 (-0.44%) | 531,500 |
19 May 2020 | CNY | 0.911 | 0.914 | 0.91 | 0.911 | 0.911 | +0.007 (+0.77%) | 408,400 |
18 May 2020 | CNY | 0.91 | 0.91 | 0.898 | 0.904 | 0.904 | 0.0 (0.0%) | 52,855,500 |
15 May 2020 | CNY | 0.906 | 0.907 | 0.899 | 0.904 | 0.904 | -0.003 (-0.33%) | 306,551,700 |
14 May 2020 | CNY | 0.91 | 0.911 | 0.903 | 0.907 | 0.907 | -0.01 (-1.09%) | 427,838,300 |
13 May 2020 | CNY | 0.915 | 0.917 | 0.913 | 0.917 | 0.917 | -0.001 (-0.11%) | 177,500 |
12 May 2020 | CNY | 0.923 | 0.924 | 0.915 | 0.918 | 0.918 | -0.006 (-0.65%) | 108,100 |
11 May 2020 | CNY | 0.921 | 0.931 | 0.921 | 0.924 | 0.924 | +0.003 (+0.33%) | 4,416,000 |
8 May 2020 | CNY | 0.919 | 0.923 | 0.917 | 0.921 | 0.921 | +0.007 (+0.77%) | 99,600 |
7 May 2020 | CNY | 0.914 | 0.915 | 0.911 | 0.914 | 0.914 | 0.0 (0.0%) | 240,800 |
6 May 2020 | CNY | 0.904 | 0.914 | 0.904 | 0.914 | 0.914 | +0.004 (+0.44%) | 854,200 |
30 Apr 2020 | CNY | 0.891 | 0.91 | 0.891 | 0.91 | 0.91 | +0.019 (+2.13%) | 3,982,600 |
29 Apr 2020 | CNY | 0.889 | 0.895 | 0.889 | 0.891 | 0.891 | +0.001 (+0.11%) | 1,532,100 |
28 Apr 2020 | CNY | 0.899 | 0.899 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,910,500 |
27 Apr 2020 | CNY | 0.899 | 0.904 | 0.899 | 0.9 | 0.9 | 0.0 (0.0%) | 6,627,700 |
24 Apr 2020 | CNY | 0.907 | 0.907 | 0.9 | 0.9 | 0.9 | -0.007 (-0.77%) | 4,499,400 |
23 Apr 2020 | CNY | 0.912 | 0.913 | 0.907 | 0.907 | 0.907 | -0.004 (-0.44%) | 457,800 |
22 Apr 2020 | CNY | 0.905 | 0.911 | 0.905 | 0.911 | 0.911 | +0.002 (+0.22%) | 144,400 |
21 Apr 2020 | CNY | 0.914 | 0.914 | 0.904 | 0.909 | 0.909 | -0.009 (-0.98%) | 1,335,200 |
20 Apr 2020 | CNY | 0.913 | 0.918 | 0.913 | 0.918 | 0.918 | +0.005 (+0.55%) | 226,000 |