Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | CNY | 0.94 | 0.946 | 0.937 | 0.939 | 0.939 | +0.002 (+0.21%) | 13,387,300 |
2 Jun 2020 | CNY | 0.933 | 0.937 | 0.933 | 0.937 | 0.937 | +0.004 (+0.43%) | 13,586,100 |
1 Jun 2020 | CNY | 0.927 | 0.934 | 0.926 | 0.933 | 0.933 | +0.011 (+1.19%) | 13,367,200 |
29 May 2020 | CNY | 0.926 | 0.926 | 0.92 | 0.922 | 0.922 | -0.004 (-0.43%) | 12,222,700 |
28 May 2020 | CNY | 0.924 | 0.93 | 0.923 | 0.926 | 0.926 | +0.003 (+0.33%) | 12,576,500 |
27 May 2020 | CNY | 0.92 | 0.924 | 0.92 | 0.923 | 0.923 | +0.002 (+0.22%) | 3,223,500 |
26 May 2020 | CNY | 0.918 | 0.921 | 0.918 | 0.921 | 0.921 | +0.004 (+0.44%) | 3,148,300 |
25 May 2020 | CNY | 0.919 | 0.92 | 0.915 | 0.917 | 0.917 | -0.001 (-0.11%) | 1,110,900 |
22 May 2020 | CNY | 0.928 | 0.928 | 0.917 | 0.918 | 0.918 | -0.013 (-1.40%) | 2,146,700 |
21 May 2020 | CNY | 0.936 | 0.937 | 0.93 | 0.931 | 0.931 | -0.004 (-0.43%) | 1,158,000 |
20 May 2020 | CNY | 0.939 | 0.939 | 0.933 | 0.935 | 0.935 | -0.004 (-0.43%) | 6,191,100 |
19 May 2020 | CNY | 0.936 | 0.944 | 0.936 | 0.939 | 0.939 | +0.003 (+0.32%) | 2,238,000 |
18 May 2020 | CNY | 0.934 | 0.939 | 0.934 | 0.936 | 0.936 | +0.003 (+0.32%) | 1,969,400 |
15 May 2020 | CNY | 0.938 | 0.939 | 0.933 | 0.933 | 0.933 | -0.003 (-0.32%) | 10,281,500 |
14 May 2020 | CNY | 0.945 | 0.945 | 0.927 | 0.936 | 0.936 | -0.009 (-0.95%) | 8,179,400 |
13 May 2020 | CNY | 0.945 | 0.945 | 0.939 | 0.945 | 0.945 | 0.0 (0.0%) | 6,470,400 |
12 May 2020 | CNY | 0.95 | 0.95 | 0.943 | 0.945 | 0.945 | -0.005 (-0.53%) | 1,133,200 |
11 May 2020 | CNY | 0.949 | 0.952 | 0.947 | 0.95 | 0.95 | +0.001 (+0.11%) | 8,877,000 |
8 May 2020 | CNY | 0.943 | 0.949 | 0.943 | 0.949 | 0.949 | +0.007 (+0.74%) | 7,978,500 |
7 May 2020 | CNY | 0.948 | 0.948 | 0.941 | 0.942 | 0.942 | -0.006 (-0.63%) | 6,839,800 |
6 May 2020 | CNY | 0.95 | 0.95 | 0.94 | 0.948 | 0.948 | -0.003 (-0.32%) | 4,038,700 |
30 Apr 2020 | CNY | 0.942 | 0.952 | 0.942 | 0.951 | 0.951 | +0.012 (+1.28%) | 10,058,200 |
29 Apr 2020 | CNY | 0.93 | 0.94 | 0.93 | 0.939 | 0.939 | +0.01 (+1.08%) | 8,078,000 |
28 Apr 2020 | CNY | 0.933 | 0.933 | 0.919 | 0.929 | 0.929 | -0.005 (-0.54%) | 2,244,900 |
27 Apr 2020 | CNY | 0.93 | 0.938 | 0.93 | 0.934 | 0.934 | +0.005 (+0.54%) | 2,546,300 |
24 Apr 2020 | CNY | 0.935 | 0.935 | 0.928 | 0.929 | 0.929 | -0.006 (-0.64%) | 3,490,600 |
23 Apr 2020 | CNY | 0.937 | 0.94 | 0.935 | 0.935 | 0.935 | -0.003 (-0.32%) | 2,640,600 |
22 Apr 2020 | CNY | 0.931 | 0.938 | 0.91 | 0.938 | 0.938 | +0.002 (+0.21%) | 7,386,100 |
21 Apr 2020 | CNY | 0.943 | 0.943 | 0.933 | 0.936 | 0.936 | -0.008 (-0.85%) | 3,627,000 |
20 Apr 2020 | CNY | 0.947 | 0.947 | 0.942 | 0.944 | 0.944 | -0.003 (-0.32%) | 3,440,000 |