Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 1.053 | 1.054 | 1.043 | 1.044 | 1.044 | -0.009 (-0.85%) | 4,651,617 |
14 Jan 2020 | CNY | 1.052 | 1.058 | 1.052 | 1.053 | 1.053 | 0.0 (0.0%) | 8,671,400 |
13 Jan 2020 | CNY | 1.049 | 1.053 | 1.045 | 1.053 | 1.053 | 0.0 (0.0%) | 8,183,040 |
10 Jan 2020 | CNY | 1.053 | 1.055 | 1.049 | 1.053 | 1.053 | 0.0 (0.0%) | 5,452,500 |
9 Jan 2020 | CNY | 1.055 | 1.056 | 1.05 | 1.053 | 1.053 | +0.004 (+0.38%) | 4,568,000 |
8 Jan 2020 | CNY | 1.049 | 1.049 | 1.049 | 1.049 | 1.049 | -0.012 (-1.13%) | 7,373,326 |
7 Jan 2020 | CNY | 1.058 | 1.063 | 1.058 | 1.061 | 1.061 | +0.004 (+0.38%) | 8,009,195 |
6 Jan 2020 | CNY | 1.058 | 1.063 | 1.053 | 1.057 | 1.057 | -0.001 (-0.09%) | 7,817,754 |
3 Jan 2020 | CNY | 1.057 | 1.062 | 1.057 | 1.058 | 1.058 | +0.001 (+0.09%) | 10,176,800 |
2 Jan 2020 | CNY | 1.054 | 1.065 | 1.054 | 1.057 | 1.057 | +0.01 (+0.96%) | 12,425,601 |
31 Dec 2019 | CNY | 1.036 | 1.048 | 1.036 | 1.047 | 1.047 | +0.005 (+0.48%) | 7,972,239 |
30 Dec 2019 | CNY | 1.032 | 1.043 | 1.031 | 1.042 | 1.042 | +0.007 (+0.68%) | 13,375,621 |
27 Dec 2019 | CNY | 1.035 | 1.042 | 1.035 | 1.035 | 1.035 | 0.0 (0.0%) | 11,469,000 |
26 Dec 2019 | CNY | 1.026 | 1.035 | 1.026 | 1.035 | 1.035 | +0.009 (+0.88%) | 4,858,800 |
25 Dec 2019 | CNY | 1.029 | 1.029 | 1.024 | 1.026 | 1.026 | -0.004 (-0.39%) | 2,978,500 |
24 Dec 2019 | CNY | 1.025 | 1.03 | 1.025 | 1.03 | 1.03 | +0.004 (+0.39%) | 3,597,900 |
23 Dec 2019 | CNY | 1.037 | 1.04 | 1.025 | 1.026 | 1.026 | -0.01 (-0.97%) | 9,409,758 |
20 Dec 2019 | CNY | 1.037 | 1.041 | 1.036 | 1.036 | 1.036 | -0.003 (-0.29%) | 7,002,388 |
19 Dec 2019 | CNY | 1.037 | 1.041 | 1.036 | 1.039 | 1.039 | +0.004 (+0.39%) | 9,868,909 |
18 Dec 2019 | CNY | 1.035 | 1.042 | 1.034 | 1.035 | 1.035 | -0.001 (-0.10%) | 11,135,834 |
17 Dec 2019 | CNY | 1.028 | 1.044 | 1.025 | 1.036 | 1.036 | +0.007 (+0.68%) | 19,739,393 |
16 Dec 2019 | CNY | 1.026 | 1.029 | 1.023 | 1.029 | 1.029 | 0.0 (0.0%) | 7,211,160 |
13 Dec 2019 | CNY | 1.014 | 1.029 | 1.014 | 1.029 | 1.029 | +0.016 (+1.58%) | 18,201,155 |
12 Dec 2019 | CNY | 1.017 | 1.017 | 1.012 | 1.013 | 1.013 | -0.003 (-0.30%) | 3,814,500 |
11 Dec 2019 | CNY | 1.01 | 1.017 | 1.01 | 1.016 | 1.016 | +0.006 (+0.59%) | 8,882,100 |
10 Dec 2019 | CNY | 1.011 | 1.012 | 1.008 | 1.01 | 1.01 | -0.002 (-0.20%) | 6,814,515 |
9 Dec 2019 | CNY | 1.005 | 1.012 | 1.005 | 1.012 | 1.012 | +0.005 (+0.50%) | 7,492,151 |
6 Dec 2019 | CNY | 1.007 | 1.008 | 1.003 | 1.007 | 1.007 | 0.0 (0.0%) | 4,357,636 |
5 Dec 2019 | CNY | 1.004 | 1.009 | 1.004 | 1.007 | 1.007 | +0.003 (+0.30%) | 3,668,949 |
4 Dec 2019 | CNY | 1.006 | 1.007 | 1.002 | 1.004 | 1.004 | -0.005 (-0.50%) | 3,004,700 |