Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2020 | CNY | 0.913 | 0.928 | 0.913 | 0.923 | 0.923 | +0.02 (+2.21%) | 21,947,200 |
3 Apr 2020 | CNY | 0.912 | 0.912 | 0.898 | 0.903 | 0.903 | -0.008 (-0.88%) | 17,298,400 |
2 Apr 2020 | CNY | 0.893 | 0.912 | 0.891 | 0.911 | 0.911 | +0.017 (+1.90%) | 22,250,200 |
1 Apr 2020 | CNY | 0.894 | 0.909 | 0.892 | 0.894 | 0.894 | 0.0 (0.0%) | 17,366,600 |
31 Mar 2020 | CNY | 0.897 | 0.906 | 0.894 | 0.894 | 0.894 | -0.002 (-0.22%) | 17,040,500 |
30 Mar 2020 | CNY | 0.895 | 0.898 | 0.885 | 0.896 | 0.896 | -0.008 (-0.88%) | 13,993,000 |
27 Mar 2020 | CNY | 0.92 | 0.92 | 0.902 | 0.904 | 0.904 | +0.005 (+0.56%) | 14,806,600 |
26 Mar 2020 | CNY | 0.898 | 0.908 | 0.89 | 0.899 | 0.899 | -0.007 (-0.77%) | 13,105,900 |
25 Mar 2020 | CNY | 0.895 | 0.909 | 0.895 | 0.906 | 0.906 | +0.023 (+2.60%) | 20,854,600 |
24 Mar 2020 | CNY | 0.871 | 0.885 | 0.864 | 0.883 | 0.883 | +0.024 (+2.79%) | 19,323,742 |
23 Mar 2020 | CNY | 0.863 | 0.873 | 0.855 | 0.859 | 0.859 | -0.033 (-3.70%) | 20,795,200 |
20 Mar 2020 | CNY | 0.887 | 0.893 | 0.872 | 0.892 | 0.892 | +0.009 (+1.02%) | 24,658,500 |
19 Mar 2020 | CNY | 0.885 | 0.892 | 0.854 | 0.883 | 0.883 | -0.002 (-0.23%) | 26,388,700 |
18 Mar 2020 | CNY | 0.912 | 0.921 | 0.881 | 0.885 | 0.885 | -0.018 (-1.99%) | 20,432,300 |
17 Mar 2020 | CNY | 0.9 | 0.922 | 0.879 | 0.903 | 0.903 | -0.003 (-0.33%) | 25,209,600 |
16 Mar 2020 | CNY | 0.96 | 0.96 | 0.903 | 0.906 | 0.906 | -0.043 (-4.53%) | 19,325,300 |
13 Mar 2020 | CNY | 0.944 | 0.954 | 0.903 | 0.949 | 0.949 | -0.012 (-1.25%) | 22,798,700 |
12 Mar 2020 | CNY | 0.971 | 0.971 | 0.951 | 0.961 | 0.961 | -0.014 (-1.44%) | 22,914,042 |
11 Mar 2020 | CNY | 0.992 | 0.992 | 0.975 | 0.975 | 0.975 | -0.017 (-1.71%) | 16,059,500 |
10 Mar 2020 | CNY | 0.967 | 0.997 | 0.96 | 0.992 | 0.992 | +0.024 (+2.48%) | 29,822,054 |
9 Mar 2020 | CNY | 0.998 | 0.998 | 0.964 | 0.968 | 0.968 | -0.034 (-3.39%) | 30,578,600 |
6 Mar 2020 | CNY | 1.01 | 1.011 | 1 | 1.002 | 1.002 | -0.014 (-1.38%) | 35,252,100 |
5 Mar 2020 | CNY | 1.013 | 1.021 | 1 | 1.016 | 1.016 | +0.02 (+2.01%) | 36,699,380 |
4 Mar 2020 | CNY | 0.99 | 0.996 | 0.984 | 0.996 | 0.996 | +0.005 (+0.50%) | 21,610,900 |
3 Mar 2020 | CNY | 0.998 | 1.008 | 0.988 | 0.991 | 0.991 | +0.004 (+0.41%) | 27,109,240 |
2 Mar 2020 | CNY | 0.959 | 0.996 | 0.958 | 0.987 | 0.987 | +0.036 (+3.79%) | 16,232,600 |
28 Feb 2020 | CNY | 0.976 | 0.976 | 0.95 | 0.951 | 0.951 | -0.037 (-3.74%) | 23,239,100 |
27 Feb 2020 | CNY | 0.99 | 0.996 | 0.987 | 0.988 | 0.988 | +0.002 (+0.20%) | 23,791,135 |
26 Feb 2020 | CNY | 0.972 | 0.999 | 0.972 | 0.986 | 0.986 | -0.009 (-0.90%) | 21,829,900 |
25 Feb 2020 | CNY | 0.993 | 0.998 | 0.974 | 0.995 | 0.995 | -0.005 (-0.50%) | 21,882,600 |