Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | CNY | 1.17 | 1.178 | 1.161 | 1.162 | 1.162 | -0.007 (-0.60%) | 4,054,700 |
14 Apr 2020 | CNY | 1.145 | 1.169 | 1.142 | 1.169 | 1.169 | +0.036 (+3.18%) | 11,457,900 |
13 Apr 2020 | CNY | 1.139 | 1.14 | 1.129 | 1.133 | 1.133 | -0.01 (-0.87%) | 3,268,900 |
10 Apr 2020 | CNY | 1.172 | 1.172 | 1.141 | 1.143 | 1.143 | -0.029 (-2.47%) | 5,769,800 |
9 Apr 2020 | CNY | 1.184 | 1.184 | 1.168 | 1.172 | 1.172 | +0.004 (+0.34%) | 3,824,400 |
8 Apr 2020 | CNY | 1.163 | 1.172 | 1.162 | 1.168 | 1.168 | -0.003 (-0.26%) | 4,426,700 |
7 Apr 2020 | CNY | 1.155 | 1.172 | 1.155 | 1.171 | 1.171 | +0.034 (+2.99%) | 6,227,300 |
3 Apr 2020 | CNY | 1.148 | 1.151 | 1.131 | 1.137 | 1.137 | -0.011 (-0.96%) | 9,457,700 |
2 Apr 2020 | CNY | 1.11 | 1.149 | 1.11 | 1.148 | 1.148 | +0.025 (+2.23%) | 7,932,600 |
1 Apr 2020 | CNY | 1.114 | 1.134 | 1.112 | 1.123 | 1.123 | +0.006 (+0.54%) | 4,621,200 |
31 Mar 2020 | CNY | 1.128 | 1.128 | 1.113 | 1.117 | 1.117 | +0.004 (+0.36%) | 4,881,000 |
30 Mar 2020 | CNY | 1.121 | 1.145 | 1.095 | 1.113 | 1.113 | -0.021 (-1.85%) | 12,441,900 |
27 Mar 2020 | CNY | 1.143 | 1.152 | 1.131 | 1.134 | 1.134 | 0.0 (0.0%) | 9,354,100 |
26 Mar 2020 | CNY | 1.137 | 1.144 | 1.127 | 1.134 | 1.134 | -0.005 (-0.44%) | 10,980,100 |
25 Mar 2020 | CNY | 1.117 | 1.139 | 1.117 | 1.139 | 1.139 | +0.039 (+3.55%) | 19,136,500 |
24 Mar 2020 | CNY | 1.094 | 1.103 | 1.064 | 1.1 | 1.1 | +0.028 (+2.61%) | 15,472,200 |
23 Mar 2020 | CNY | 1.11 | 1.116 | 1.07 | 1.072 | 1.072 | -0.049 (-4.37%) | 13,697,100 |
20 Mar 2020 | CNY | 1.115 | 1.125 | 1.1 | 1.121 | 1.121 | +0.011 (+0.99%) | 8,534,800 |
19 Mar 2020 | CNY | 1.1 | 1.116 | 1.073 | 1.11 | 1.11 | +0.007 (+0.63%) | 13,577,600 |
18 Mar 2020 | CNY | 1.142 | 1.155 | 1.102 | 1.103 | 1.103 | -0.02 (-1.78%) | 10,870,300 |
17 Mar 2020 | CNY | 1.118 | 1.185 | 1.084 | 1.123 | 1.123 | +0.005 (+0.45%) | 11,675,731 |
16 Mar 2020 | CNY | 1.188 | 1.195 | 1.114 | 1.118 | 1.118 | -0.067 (-5.65%) | 4,988,400 |
13 Mar 2020 | CNY | 1.11 | 1.2 | 1.101 | 1.185 | 1.185 | -0.008 (-0.67%) | 6,674,700 |
12 Mar 2020 | CNY | 1.206 | 1.206 | 1.179 | 1.193 | 1.193 | -0.025 (-2.05%) | 4,794,800 |
11 Mar 2020 | CNY | 1.247 | 1.254 | 1.216 | 1.218 | 1.218 | -0.029 (-2.33%) | 5,096,200 |
10 Mar 2020 | CNY | 1.175 | 1.249 | 1.175 | 1.247 | 1.247 | +0.044 (+3.66%) | 11,577,700 |
9 Mar 2020 | CNY | 1.25 | 1.25 | 1.202 | 1.203 | 1.203 | -0.067 (-5.28%) | 14,120,720 |
6 Mar 2020 | CNY | 1.26 | 1.278 | 1.257 | 1.27 | 1.27 | -0.006 (-0.47%) | 10,533,216 |
5 Mar 2020 | CNY | 1.278 | 1.29 | 1.258 | 1.276 | 1.276 | +0.013 (+1.03%) | 9,308,000 |
4 Mar 2020 | CNY | 1.284 | 1.284 | 1.237 | 1.263 | 1.263 | -0.021 (-1.64%) | 6,755,500 |