Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2020 | CNY | 1.142 | 1.165 | 1.129 | 1.165 | 1.165 | +0.023 (+2.01%) | 1,268,400 |
21 Feb 2020 | CNY | 1.152 | 1.152 | 1.131 | 1.142 | 1.142 | +0.013 (+1.15%) | 593,200 |
20 Feb 2020 | CNY | 1.113 | 1.132 | 1.106 | 1.129 | 1.129 | +0.017 (+1.53%) | 1,659,200 |
19 Feb 2020 | CNY | 1.12 | 1.123 | 1.109 | 1.112 | 1.112 | -0.008 (-0.71%) | 776,300 |
18 Feb 2020 | CNY | 1.112 | 1.12 | 1.105 | 1.12 | 1.12 | +0.012 (+1.08%) | 1,741,700 |
17 Feb 2020 | CNY | 1.079 | 1.108 | 1.079 | 1.108 | 1.108 | +0.036 (+3.36%) | 2,342,900 |
14 Feb 2020 | CNY | 1.078 | 1.083 | 1.072 | 1.072 | 1.072 | -0.004 (-0.37%) | 1,029,500 |
13 Feb 2020 | CNY | 1.068 | 1.084 | 1.067 | 1.076 | 1.076 | -0.006 (-0.55%) | 1,103,400 |
12 Feb 2020 | CNY | 1.052 | 1.084 | 1.052 | 1.082 | 1.082 | +0.019 (+1.79%) | 1,701,600 |
11 Feb 2020 | CNY | 1.048 | 1.068 | 1.048 | 1.063 | 1.063 | -0.003 (-0.28%) | 1,108,100 |
10 Feb 2020 | CNY | 1.058 | 1.066 | 1.04 | 1.066 | 1.066 | +0.008 (+0.76%) | 2,525,700 |
7 Feb 2020 | CNY | 1.036 | 1.058 | 1.036 | 1.058 | 1.058 | +0.025 (+2.42%) | 708,000 |
6 Feb 2020 | CNY | 1.013 | 1.052 | 1.013 | 1.033 | 1.033 | +0.015 (+1.47%) | 1,139,300 |
5 Feb 2020 | CNY | 1.01 | 1.031 | 1.01 | 1.018 | 1.018 | +0.015 (+1.50%) | 1,210,400 |
4 Feb 2020 | CNY | 0.942 | 1.005 | 0.899 | 1.003 | 1.003 | +0.041 (+4.26%) | 1,973,000 |
3 Feb 2020 | CNY | 0.98 | 0.98 | 0.962 | 0.962 | 0.962 | -0.107 (-10.01%) | 1,200,000 |
23 Jan 2020 | CNY | 1.089 | 1.096 | 1.05 | 1.069 | 1.069 | -0.021 (-1.93%) | 2,525,900 |
22 Jan 2020 | CNY | 1.086 | 1.104 | 1.073 | 1.09 | 1.09 | +0.001 (+0.09%) | 1,340,900 |
21 Jan 2020 | CNY | 1.104 | 1.104 | 1.087 | 1.089 | 1.089 | -0.015 (-1.36%) | 2,440,970 |
20 Jan 2020 | CNY | 1.084 | 1.105 | 1.084 | 1.104 | 1.104 | +0.019 (+1.75%) | 2,947,370 |
17 Jan 2020 | CNY | 1.089 | 1.094 | 1.085 | 1.085 | 1.085 | -0.004 (-0.37%) | 2,930,670 |
16 Jan 2020 | CNY | 1.088 | 1.094 | 1.088 | 1.089 | 1.089 | -0.001 (-0.09%) | 1,854,900 |
15 Jan 2020 | CNY | 1.091 | 1.092 | 1.085 | 1.09 | 1.09 | -0.001 (-0.09%) | 1,849,600 |
14 Jan 2020 | CNY | 1.091 | 1.1 | 1.091 | 1.091 | 1.091 | -0.001 (-0.09%) | 2,074,000 |
13 Jan 2020 | CNY | 1.087 | 1.098 | 1.084 | 1.092 | 1.092 | +0.004 (+0.37%) | 2,477,400 |
10 Jan 2020 | CNY | 1.087 | 1.089 | 1.076 | 1.088 | 1.088 | +0.001 (+0.09%) | 3,459,600 |
9 Jan 2020 | CNY | 1.082 | 1.089 | 1.082 | 1.087 | 1.087 | +0.012 (+1.12%) | 3,341,700 |
8 Jan 2020 | CNY | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | -0.011 (-1.01%) | 3,990,770 |
7 Jan 2020 | CNY | 1.078 | 1.087 | 1.075 | 1.086 | 1.086 | +0.008 (+0.74%) | 6,551,500 |
6 Jan 2020 | CNY | 1.056 | 1.087 | 1.056 | 1.078 | 1.078 | +0.012 (+1.13%) | 13,513,700 |