Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | CNY | 0.943 | 0.946 | 0.938 | 0.941 | 0.941 | +0.005 (+0.53%) | 5,671,000 |
16 Apr 2020 | CNY | 0.933 | 0.938 | 0.933 | 0.936 | 0.936 | +0.001 (+0.11%) | 3,205,400 |
15 Apr 2020 | CNY | 0.937 | 0.938 | 0.935 | 0.935 | 0.935 | -0.002 (-0.21%) | 1,553,800 |
14 Apr 2020 | CNY | 0.933 | 0.937 | 0.933 | 0.937 | 0.937 | +0.007 (+0.75%) | 2,665,034 |
13 Apr 2020 | CNY | 0.935 | 0.935 | 0.929 | 0.93 | 0.93 | -0.004 (-0.43%) | 5,021,200 |
10 Apr 2020 | CNY | 0.935 | 0.94 | 0.931 | 0.934 | 0.934 | -0.005 (-0.53%) | 2,697,000 |
9 Apr 2020 | CNY | 0.942 | 0.943 | 0.938 | 0.939 | 0.939 | -0.001 (-0.11%) | 3,490,000 |
8 Apr 2020 | CNY | 0.935 | 0.94 | 0.934 | 0.94 | 0.94 | -0.001 (-0.11%) | 3,688,800 |
7 Apr 2020 | CNY | 0.932 | 0.945 | 0.932 | 0.941 | 0.941 | +0.011 (+1.18%) | 2,113,800 |
3 Apr 2020 | CNY | 0.935 | 0.935 | 0.927 | 0.93 | 0.93 | -0.006 (-0.64%) | 2,232,600 |
2 Apr 2020 | CNY | 0.928 | 0.937 | 0.924 | 0.936 | 0.936 | +0.008 (+0.86%) | 3,749,300 |
1 Apr 2020 | CNY | 0.935 | 0.94 | 0.928 | 0.928 | 0.928 | -0.007 (-0.75%) | 2,650,900 |
31 Mar 2020 | CNY | 0.945 | 0.945 | 0.935 | 0.935 | 0.935 | -0.006 (-0.64%) | 3,801,100 |
30 Mar 2020 | CNY | 0.934 | 0.941 | 0.934 | 0.941 | 0.941 | -0.002 (-0.21%) | 1,084,300 |
27 Mar 2020 | CNY | 0.932 | 0.952 | 0.932 | 0.943 | 0.943 | +0.011 (+1.18%) | 1,614,943 |
26 Mar 2020 | CNY | 0.933 | 0.94 | 0.931 | 0.932 | 0.932 | -0.006 (-0.64%) | 3,152,000 |
25 Mar 2020 | CNY | 0.928 | 0.941 | 0.928 | 0.938 | 0.938 | +0.01 (+1.08%) | 4,937,312 |
24 Mar 2020 | CNY | 0.92 | 0.93 | 0.916 | 0.928 | 0.928 | +0.017 (+1.87%) | 1,093,000 |
23 Mar 2020 | CNY | 0.931 | 0.931 | 0.909 | 0.911 | 0.911 | -0.025 (-2.67%) | 3,439,900 |
20 Mar 2020 | CNY | 0.927 | 0.936 | 0.92 | 0.936 | 0.936 | +0.018 (+1.96%) | 4,113,700 |
19 Mar 2020 | CNY | 0.934 | 0.934 | 0.906 | 0.918 | 0.918 | -0.015 (-1.61%) | 4,438,228 |
18 Mar 2020 | CNY | 0.95 | 0.955 | 0.933 | 0.933 | 0.933 | -0.011 (-1.17%) | 1,441,100 |
17 Mar 2020 | CNY | 0.936 | 0.958 | 0.935 | 0.944 | 0.944 | -0.003 (-0.32%) | 3,809,669 |
16 Mar 2020 | CNY | 0.966 | 0.968 | 0.946 | 0.947 | 0.947 | -0.019 (-1.97%) | 3,376,846 |
13 Mar 2020 | CNY | 0.963 | 0.97 | 0.942 | 0.966 | 0.966 | -0.007 (-0.72%) | 4,332,200 |
12 Mar 2020 | CNY | 0.979 | 0.98 | 0.971 | 0.973 | 0.973 | -0.013 (-1.32%) | 5,057,277 |
11 Mar 2020 | CNY | 0.994 | 0.995 | 0.986 | 0.986 | 0.986 | -0.007 (-0.70%) | 3,604,600 |
10 Mar 2020 | CNY | 0.972 | 0.996 | 0.972 | 0.993 | 0.993 | +0.01 (+1.02%) | 3,424,300 |
9 Mar 2020 | CNY | 0.994 | 0.994 | 0.98 | 0.983 | 0.983 | -0.02 (-1.99%) | 4,008,500 |
6 Mar 2020 | CNY | 1.009 | 1.012 | 1.003 | 1.003 | 1.003 | -0.016 (-1.57%) | 2,531,915 |