Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | CNY | 0.96 | 0.964 | 0.959 | 0.959 | 0.959 | -0.005 (-0.52%) | 1,139,000 |
26 May 2020 | CNY | 0.953 | 0.965 | 0.953 | 0.964 | 0.964 | +0.008 (+0.84%) | 516,200 |
25 May 2020 | CNY | 0.955 | 0.956 | 0.953 | 0.956 | 0.956 | -0.001 (-0.10%) | 1,545,900 |
22 May 2020 | CNY | 0.971 | 0.971 | 0.954 | 0.957 | 0.957 | -0.018 (-1.85%) | 2,531,200 |
21 May 2020 | CNY | 0.985 | 0.985 | 0.974 | 0.975 | 0.975 | -0.009 (-0.91%) | 2,074,600 |
20 May 2020 | CNY | 0.983 | 0.986 | 0.981 | 0.984 | 0.984 | +0.001 (+0.10%) | 2,962,600 |
19 May 2020 | CNY | 0.987 | 0.987 | 0.977 | 0.983 | 0.983 | +0.004 (+0.41%) | 77,100 |
18 May 2020 | CNY | 0.975 | 0.983 | 0.975 | 0.979 | 0.979 | +0.004 (+0.41%) | 1,308,500 |
15 May 2020 | CNY | 0.99 | 0.99 | 0.975 | 0.975 | 0.975 | -0.006 (-0.61%) | 951,800 |
14 May 2020 | CNY | 0.983 | 0.984 | 0.98 | 0.981 | 0.981 | -0.007 (-0.71%) | 976,900 |
13 May 2020 | CNY | 0.982 | 0.989 | 0.98 | 0.988 | 0.988 | +0.002 (+0.20%) | 167,300 |
12 May 2020 | CNY | 0.989 | 0.989 | 0.981 | 0.986 | 0.986 | -0.001 (-0.10%) | 2,246,400 |
11 May 2020 | CNY | 0.99 | 0.996 | 0.984 | 0.987 | 0.987 | -0.001 (-0.10%) | 2,860,200 |
8 May 2020 | CNY | 0.978 | 0.993 | 0.978 | 0.988 | 0.988 | +0.01 (+1.02%) | 891,400 |
7 May 2020 | CNY | 0.979 | 0.981 | 0.975 | 0.978 | 0.978 | -0.002 (-0.20%) | 908,900 |
6 May 2020 | CNY | 0.968 | 0.982 | 0.968 | 0.98 | 0.98 | +0.002 (+0.20%) | 1,530,100 |
30 Apr 2020 | CNY | 0.971 | 0.981 | 0.965 | 0.978 | 0.978 | +0.014 (+1.45%) | 872,400 |
29 Apr 2020 | CNY | 0.961 | 0.967 | 0.96 | 0.964 | 0.964 | +0.004 (+0.42%) | 528,200 |
28 Apr 2020 | CNY | 0.957 | 0.962 | 0.941 | 0.96 | 0.96 | +0.006 (+0.63%) | 1,520,100 |
27 Apr 2020 | CNY | 0.949 | 0.958 | 0.949 | 0.954 | 0.954 | +0.007 (+0.74%) | 914,200 |
24 Apr 2020 | CNY | 0.952 | 0.952 | 0.946 | 0.947 | 0.947 | -0.007 (-0.73%) | 1,278,500 |
23 Apr 2020 | CNY | 0.958 | 0.961 | 0.952 | 0.954 | 0.954 | 0.0 (0.0%) | 901,700 |
22 Apr 2020 | CNY | 0.945 | 0.954 | 0.943 | 0.954 | 0.954 | +0.009 (+0.95%) | 1,128,800 |
21 Apr 2020 | CNY | 0.945 | 0.955 | 0.94 | 0.945 | 0.945 | -0.011 (-1.15%) | 1,400,900 |
20 Apr 2020 | CNY | 0.958 | 0.958 | 0.954 | 0.956 | 0.956 | -0.001 (-0.10%) | 3,133,000 |
17 Apr 2020 | CNY | 0.955 | 0.961 | 0.954 | 0.957 | 0.957 | +0.007 (+0.74%) | 2,271,400 |
16 Apr 2020 | CNY | 0.946 | 0.95 | 0.944 | 0.95 | 0.95 | +0.002 (+0.21%) | 815,500 |
15 Apr 2020 | CNY | 0.952 | 0.953 | 0.948 | 0.948 | 0.948 | -0.003 (-0.32%) | 60,700 |
14 Apr 2020 | CNY | 0.942 | 0.951 | 0.942 | 0.951 | 0.951 | +0.015 (+1.60%) | 565,600 |
13 Apr 2020 | CNY | 0.936 | 0.941 | 0.936 | 0.936 | 0.936 | -0.007 (-0.74%) | 744,400 |