Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | CNY | 1.004 | 1.022 | 1.004 | 1.019 | 1.019 | +0.015 (+1.49%) | 7,970,015 |
4 Mar 2020 | CNY | 0.998 | 1.007 | 0.996 | 1.004 | 1.004 | +0.005 (+0.50%) | 6,062,272 |
3 Mar 2020 | CNY | 1.007 | 1.01 | 0.997 | 0.999 | 0.999 | 0.0 (0.0%) | 5,986,200 |
2 Mar 2020 | CNY | 0.975 | 1.002 | 0.975 | 0.999 | 0.999 | +0.031 (+3.20%) | 5,890,700 |
28 Feb 2020 | CNY | 0.986 | 0.986 | 0.965 | 0.968 | 0.968 | -0.018 (-1.83%) | 8,757,997 |
27 Feb 2020 | CNY | 0.983 | 0.992 | 0.983 | 0.986 | 0.986 | +0.003 (+0.31%) | 8,962,800 |
26 Feb 2020 | CNY | 0.963 | 0.99 | 0.963 | 0.983 | 0.983 | +0.013 (+1.34%) | 7,741,096 |
25 Feb 2020 | CNY | 0.962 | 0.976 | 0.962 | 0.97 | 0.97 | -0.015 (-1.52%) | 3,093,640 |
24 Feb 2020 | CNY | 0.992 | 0.994 | 0.984 | 0.985 | 0.985 | -0.007 (-0.71%) | 3,884,024 |
21 Feb 2020 | CNY | 0.991 | 0.998 | 0.99 | 0.992 | 0.992 | -0.002 (-0.20%) | 8,136,800 |
20 Feb 2020 | CNY | 0.987 | 0.995 | 0.98 | 0.994 | 0.994 | +0.012 (+1.22%) | 6,066,440 |
19 Feb 2020 | CNY | 0.984 | 0.989 | 0.982 | 0.982 | 0.982 | -0.003 (-0.30%) | 7,308,723 |
18 Feb 2020 | CNY | 0.987 | 0.991 | 0.983 | 0.985 | 0.985 | -0.007 (-0.71%) | 7,235,631 |
17 Feb 2020 | CNY | 0.975 | 0.992 | 0.975 | 0.992 | 0.992 | +0.016 (+1.64%) | 7,500,500 |
14 Feb 2020 | CNY | 0.971 | 0.977 | 0.971 | 0.976 | 0.976 | +0.006 (+0.62%) | 2,010,000 |
13 Feb 2020 | CNY | 0.974 | 0.979 | 0.969 | 0.97 | 0.97 | -0.003 (-0.31%) | 4,024,100 |
12 Feb 2020 | CNY | 0.968 | 0.975 | 0.967 | 0.973 | 0.973 | +0.005 (+0.52%) | 4,123,300 |
11 Feb 2020 | CNY | 0.962 | 0.974 | 0.962 | 0.968 | 0.968 | +0.006 (+0.62%) | 3,545,988 |
10 Feb 2020 | CNY | 0.959 | 0.963 | 0.952 | 0.962 | 0.962 | +0.003 (+0.31%) | 2,186,500 |
7 Feb 2020 | CNY | 0.955 | 0.959 | 0.948 | 0.959 | 0.959 | +0.002 (+0.21%) | 2,244,000 |
6 Feb 2020 | CNY | 0.95 | 0.961 | 0.947 | 0.957 | 0.957 | +0.009 (+0.95%) | 4,057,900 |
5 Feb 2020 | CNY | 0.948 | 0.959 | 0.938 | 0.948 | 0.948 | 0.0 (0.0%) | 4,150,800 |
4 Feb 2020 | CNY | 0.906 | 0.948 | 0.906 | 0.948 | 0.948 | +0.042 (+4.64%) | 3,552,520 |
3 Feb 2020 | CNY | 0.906 | 0.938 | 0.906 | 0.906 | 0.906 | -0.101 (-10.03%) | 5,116,712 |
23 Jan 2020 | CNY | 1.017 | 1.018 | 1.002 | 1.007 | 1.007 | -0.018 (-1.76%) | 8,580,900 |
22 Jan 2020 | CNY | 1.025 | 1.027 | 1.014 | 1.025 | 1.025 | -0.001 (-0.10%) | 7,735,534 |
21 Jan 2020 | CNY | 1.036 | 1.036 | 1.024 | 1.026 | 1.026 | -0.014 (-1.35%) | 6,981,700 |
20 Jan 2020 | CNY | 1.045 | 1.045 | 1.035 | 1.04 | 1.04 | +0.005 (+0.48%) | 3,684,300 |
17 Jan 2020 | CNY | 1.037 | 1.042 | 1.033 | 1.035 | 1.035 | -0.002 (-0.19%) | 4,188,100 |
16 Jan 2020 | CNY | 1.044 | 1.045 | 1.036 | 1.037 | 1.037 | -0.007 (-0.67%) | 5,688,287 |