Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | CNY | 1.009 | 1.011 | 0.997 | 1.005 | 1.005 | -0.004 (-0.40%) | 27,460,100 |
20 Apr 2020 | CNY | 1.006 | 1.011 | 1 | 1.009 | 1.009 | +0.003 (+0.30%) | 22,041,400 |
17 Apr 2020 | CNY | 1.007 | 1.014 | 1.003 | 1.006 | 1.006 | -0.001 (-0.10%) | 20,441,200 |
16 Apr 2020 | CNY | 1 | 1.01 | 0.995 | 1.007 | 1.007 | +0.004 (+0.40%) | 23,847,000 |
15 Apr 2020 | CNY | 1.012 | 1.013 | 1.002 | 1.003 | 1.003 | -0.009 (-0.89%) | 21,834,800 |
14 Apr 2020 | CNY | 1.001 | 1.013 | 1.001 | 1.012 | 1.012 | +0.008 (+0.80%) | 23,513,300 |
13 Apr 2020 | CNY | 0.997 | 1.006 | 0.994 | 1.004 | 1.004 | +0.005 (+0.50%) | 22,120,100 |
10 Apr 2020 | CNY | 1.006 | 1.015 | 0.996 | 0.999 | 0.999 | -0.012 (-1.19%) | 28,429,200 |
9 Apr 2020 | CNY | 1.001 | 1.014 | 1.001 | 1.011 | 1.011 | +0.012 (+1.20%) | 31,095,700 |
8 Apr 2020 | CNY | 0.99 | 1.004 | 0.99 | 0.999 | 0.999 | +0.004 (+0.40%) | 30,171,600 |
7 Apr 2020 | CNY | 0.979 | 0.996 | 0.979 | 0.995 | 0.995 | +0.024 (+2.47%) | 23,896,800 |
3 Apr 2020 | CNY | 0.976 | 0.977 | 0.968 | 0.971 | 0.971 | -0.006 (-0.61%) | 22,955,000 |
2 Apr 2020 | CNY | 0.959 | 0.977 | 0.956 | 0.977 | 0.977 | +0.019 (+1.98%) | 28,154,398 |
1 Apr 2020 | CNY | 0.96 | 0.972 | 0.958 | 0.958 | 0.958 | -0.009 (-0.93%) | 26,441,000 |
31 Mar 2020 | CNY | 0.975 | 0.979 | 0.963 | 0.967 | 0.967 | -0.003 (-0.31%) | 22,421,900 |
30 Mar 2020 | CNY | 0.976 | 0.978 | 0.959 | 0.97 | 0.97 | -0.012 (-1.22%) | 24,646,100 |
27 Mar 2020 | CNY | 0.985 | 0.996 | 0.977 | 0.982 | 0.982 | +0.007 (+0.72%) | 27,709,800 |
26 Mar 2020 | CNY | 0.984 | 0.986 | 0.974 | 0.975 | 0.975 | -0.017 (-1.71%) | 22,748,300 |
25 Mar 2020 | CNY | 0.998 | 1 | 0.983 | 0.992 | 0.992 | +0.011 (+1.12%) | 25,981,600 |
24 Mar 2020 | CNY | 0.98 | 0.991 | 0.967 | 0.981 | 0.981 | +0.015 (+1.55%) | 29,974,700 |
23 Mar 2020 | CNY | 0.985 | 0.985 | 0.964 | 0.966 | 0.966 | -0.03 (-3.01%) | 21,284,800 |
20 Mar 2020 | CNY | 0.993 | 1.003 | 0.982 | 0.996 | 0.996 | +0.006 (+0.61%) | 23,011,148 |
19 Mar 2020 | CNY | 0.982 | 1 | 0.969 | 0.99 | 0.99 | +0.004 (+0.41%) | 30,145,800 |
18 Mar 2020 | CNY | 1 | 1.016 | 0.985 | 0.986 | 0.986 | -0.009 (-0.90%) | 28,820,300 |
17 Mar 2020 | CNY | 0.998 | 1.01 | 0.975 | 0.995 | 0.995 | -0.003 (-0.30%) | 26,883,100 |
16 Mar 2020 | CNY | 1.022 | 1.032 | 0.996 | 0.998 | 0.998 | -0.025 (-2.44%) | 44,872,500 |
13 Mar 2020 | CNY | 1.005 | 1.034 | 1.002 | 1.023 | 1.023 | -0.019 (-1.82%) | 40,760,300 |
12 Mar 2020 | CNY | 1.03 | 1.048 | 1.03 | 1.042 | 1.042 | +0.001 (+0.10%) | 38,922,400 |
11 Mar 2020 | CNY | 1.038 | 1.056 | 1.036 | 1.041 | 1.041 | +0.001 (+0.10%) | 49,054,418 |
10 Mar 2020 | CNY | 1.01 | 1.045 | 1.001 | 1.04 | 1.04 | +0.019 (+1.86%) | 45,121,600 |