Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 0.996 | 1.007 | 0.996 | 1.007 | 1.007 | +0.013 (+1.31%) | 3,830,500 |
4 Mar 2020 | CNY | 0.956 | 0.994 | 0.954 | 0.994 | 0.994 | +0.01 (+1.02%) | 10,421,600 |
3 Mar 2020 | CNY | 1.012 | 1.013 | 0.978 | 0.984 | 0.984 | +0.002 (+0.20%) | 5,753,200 |
2 Mar 2020 | CNY | 0.962 | 0.982 | 0.87 | 0.982 | 0.982 | +0.05 (+5.36%) | 5,319,400 |
28 Feb 2020 | CNY | 0.939 | 0.95 | 0.93 | 0.932 | 0.932 | -0.026 (-2.71%) | 542,200 |
27 Feb 2020 | CNY | 0.958 | 0.966 | 0.954 | 0.958 | 0.958 | +0.001 (+0.10%) | 1,208,800 |
26 Feb 2020 | CNY | 0.94 | 0.963 | 0.93 | 0.957 | 0.957 | +0.013 (+1.38%) | 4,478,600 |
25 Feb 2020 | CNY | 0.94 | 0.95 | 0.927 | 0.944 | 0.944 | -0.018 (-1.87%) | 21,052,800 |
24 Feb 2020 | CNY | 0.946 | 0.965 | 0.946 | 0.962 | 0.962 | -0.004 (-0.41%) | 821,200 |
21 Feb 2020 | CNY | 0.94 | 0.969 | 0.94 | 0.966 | 0.966 | +0.002 (+0.21%) | 547,000 |
20 Feb 2020 | CNY | 0.951 | 0.966 | 0.951 | 0.964 | 0.964 | +0.013 (+1.37%) | 9,332,200 |
19 Feb 2020 | CNY | 0.953 | 0.958 | 0.926 | 0.951 | 0.951 | -0.002 (-0.21%) | 11,087,500 |
18 Feb 2020 | CNY | 0.959 | 0.959 | 0.948 | 0.953 | 0.953 | -0.006 (-0.63%) | 240,600 |
17 Feb 2020 | CNY | 0.933 | 0.959 | 0.933 | 0.959 | 0.959 | +0.021 (+2.24%) | 362,700 |
14 Feb 2020 | CNY | 0.921 | 0.94 | 0.916 | 0.938 | 0.938 | +0.001 (+0.11%) | 300,900 |
13 Feb 2020 | CNY | 0.942 | 0.958 | 0.933 | 0.937 | 0.937 | 0.0 (0.0%) | 237,500 |
12 Feb 2020 | CNY | 0.93 | 0.938 | 0.93 | 0.937 | 0.937 | +0.005 (+0.54%) | 120,000 |
11 Feb 2020 | CNY | 0.929 | 0.94 | 0.929 | 0.932 | 0.932 | +0.003 (+0.32%) | 257,000 |
10 Feb 2020 | CNY | 0.887 | 0.929 | 0.886 | 0.929 | 0.929 | +0.012 (+1.31%) | 298,100 |
7 Feb 2020 | CNY | 0.883 | 0.917 | 0.883 | 0.917 | 0.917 | +0.012 (+1.33%) | 199,800 |
6 Feb 2020 | CNY | 0.885 | 0.907 | 0.885 | 0.905 | 0.905 | +0.01 (+1.12%) | 420,900 |
5 Feb 2020 | CNY | 0.911 | 0.969 | 0.892 | 0.895 | 0.895 | +0.003 (+0.34%) | 581,500 |
4 Feb 2020 | CNY | 0.869 | 0.894 | 0.869 | 0.892 | 0.892 | +0.023 (+2.65%) | 221,400 |
3 Feb 2020 | CNY | 0.869 | 0.884 | 0.869 | 0.869 | 0.869 | -0.096 (-9.95%) | 280,600 |
23 Jan 2020 | CNY | 0.989 | 0.989 | 0.96 | 0.965 | 0.965 | -0.031 (-3.11%) | 14,541,500 |
22 Jan 2020 | CNY | 0.992 | 0.997 | 0.978 | 0.996 | 0.996 | +0.005 (+0.50%) | 2,792,700 |
21 Jan 2020 | CNY | 1.012 | 1.012 | 0.991 | 0.991 | 0.991 | -0.021 (-2.08%) | 1,398,600 |
20 Jan 2020 | CNY | 1.006 | 1.013 | 1.006 | 1.012 | 1.012 | +0.004 (+0.40%) | 5,236,400 |
17 Jan 2020 | CNY | 1.012 | 1.015 | 1.008 | 1.008 | 1.008 | -0.005 (-0.49%) | 46,537,200 |
16 Jan 2020 | CNY | 1.022 | 1.022 | 1.012 | 1.013 | 1.013 | -0.008 (-0.78%) | 162,775,800 |