Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2020 | CNY | 0.939 | 0.948 | 0.931 | 0.939 | 0.939 | +0.002 (+0.21%) | 14,316,400 |
27 May 2020 | CNY | 0.943 | 0.943 | 0.934 | 0.937 | 0.937 | -0.006 (-0.64%) | 12,011,300 |
26 May 2020 | CNY | 0.932 | 0.944 | 0.932 | 0.943 | 0.943 | +0.011 (+1.18%) | 18,098,300 |
25 May 2020 | CNY | 0.93 | 0.934 | 0.926 | 0.932 | 0.932 | +0.001 (+0.11%) | 15,620,200 |
22 May 2020 | CNY | 0.95 | 0.95 | 0.93 | 0.931 | 0.931 | -0.021 (-2.21%) | 15,142,900 |
21 May 2020 | CNY | 0.961 | 0.962 | 0.951 | 0.952 | 0.952 | -0.006 (-0.63%) | 16,221,000 |
20 May 2020 | CNY | 0.961 | 0.962 | 0.956 | 0.958 | 0.958 | -0.003 (-0.31%) | 16,475,000 |
19 May 2020 | CNY | 0.96 | 0.965 | 0.96 | 0.961 | 0.961 | +0.006 (+0.63%) | 10,536,000 |
18 May 2020 | CNY | 0.953 | 0.961 | 0.95 | 0.955 | 0.955 | +0.003 (+0.32%) | 17,703,257 |
15 May 2020 | CNY | 0.959 | 0.963 | 0.951 | 0.952 | 0.952 | -0.004 (-0.42%) | 14,006,312 |
14 May 2020 | CNY | 0.965 | 0.965 | 0.956 | 0.956 | 0.956 | -0.009 (-0.93%) | 14,471,326 |
13 May 2020 | CNY | 0.96 | 0.967 | 0.955 | 0.965 | 0.965 | +0.003 (+0.31%) | 15,884,600 |
12 May 2020 | CNY | 0.966 | 0.967 | 0.956 | 0.962 | 0.962 | -0.003 (-0.31%) | 13,499,800 |
11 May 2020 | CNY | 0.974 | 0.975 | 0.961 | 0.965 | 0.965 | -0.001 (-0.10%) | 15,041,500 |
8 May 2020 | CNY | 0.959 | 0.97 | 0.959 | 0.966 | 0.966 | +0.011 (+1.15%) | 15,207,300 |
7 May 2020 | CNY | 0.959 | 0.959 | 0.952 | 0.955 | 0.955 | -0.004 (-0.42%) | 9,392,100 |
6 May 2020 | CNY | 0.945 | 0.96 | 0.945 | 0.959 | 0.959 | +0.004 (+0.42%) | 13,155,800 |
30 Apr 2020 | CNY | 0.943 | 0.956 | 0.943 | 0.955 | 0.955 | +0.017 (+1.81%) | 15,750,000 |
29 Apr 2020 | CNY | 0.932 | 0.942 | 0.932 | 0.938 | 0.938 | +0.003 (+0.32%) | 14,223,921 |
28 Apr 2020 | CNY | 0.932 | 0.94 | 0.917 | 0.935 | 0.935 | +0.006 (+0.65%) | 20,748,000 |
27 Apr 2020 | CNY | 0.925 | 0.935 | 0.924 | 0.929 | 0.929 | +0.005 (+0.54%) | 18,011,000 |
24 Apr 2020 | CNY | 0.935 | 0.935 | 0.921 | 0.924 | 0.924 | -0.009 (-0.96%) | 17,705,600 |
23 Apr 2020 | CNY | 0.935 | 0.939 | 0.931 | 0.933 | 0.933 | 0.0 (0.0%) | 14,512,700 |
22 Apr 2020 | CNY | 0.919 | 0.933 | 0.918 | 0.933 | 0.933 | +0.008 (+0.86%) | 20,562,399 |
21 Apr 2020 | CNY | 0.931 | 0.931 | 0.917 | 0.925 | 0.925 | -0.012 (-1.28%) | 18,231,400 |
20 Apr 2020 | CNY | 0.937 | 0.937 | 0.931 | 0.937 | 0.937 | +0.002 (+0.21%) | 15,473,970 |
17 Apr 2020 | CNY | 0.933 | 0.94 | 0.93 | 0.935 | 0.935 | +0.01 (+1.08%) | 24,241,749 |
16 Apr 2020 | CNY | 0.926 | 0.926 | 0.919 | 0.925 | 0.925 | -0.002 (-0.22%) | 15,942,900 |
15 Apr 2020 | CNY | 0.93 | 0.932 | 0.921 | 0.927 | 0.927 | -0.003 (-0.32%) | 18,487,600 |
14 Apr 2020 | CNY | 0.922 | 0.93 | 0.917 | 0.93 | 0.93 | +0.017 (+1.86%) | 21,662,200 |