Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 20,518,401 |
7 Jan 2020 | CNY | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | +0.03 (+1.63%) | 29,127,329 |
6 Jan 2020 | CNY | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 27,358,075 |
3 Jan 2020 | CNY | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 18,694,000 |
2 Jan 2020 | CNY | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 33,914,496 |
31 Dec 2019 | CNY | 1.84 | 1.85 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 40,128,224 |
30 Dec 2019 | CNY | 1.82 | 1.9 | 1.81 | 1.85 | 1.85 | +0.06 (+3.35%) | 62,295,153 |
27 Dec 2019 | CNY | 1.76 | 1.82 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 24,109,807 |
26 Dec 2019 | CNY | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 12,709,648 |
25 Dec 2019 | CNY | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 16,527,100 |
24 Dec 2019 | CNY | 1.78 | 1.8 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 12,554,600 |
23 Dec 2019 | CNY | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -0.06 (-3.28%) | 26,232,101 |
20 Dec 2019 | CNY | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 18,340,003 |
19 Dec 2019 | CNY | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 13,948,910 |
18 Dec 2019 | CNY | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 15,494,401 |
17 Dec 2019 | CNY | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 21,239,698 |
16 Dec 2019 | CNY | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 15,585,801 |
13 Dec 2019 | CNY | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.03 (+1.68%) | 18,414,200 |
12 Dec 2019 | CNY | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 11,997,900 |
11 Dec 2019 | CNY | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 9,141,800 |
10 Dec 2019 | CNY | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 7,967,700 |
9 Dec 2019 | CNY | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 11,468,655 |
6 Dec 2019 | CNY | 1.82 | 1.83 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 6,880,579 |
5 Dec 2019 | CNY | 1.81 | 1.84 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 10,163,800 |
4 Dec 2019 | CNY | 1.8 | 1.83 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 9,139,252 |
3 Dec 2019 | CNY | 1.83 | 1.84 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 13,893,300 |
2 Dec 2019 | CNY | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 10,070,379 |
29 Nov 2019 | CNY | 1.84 | 1.88 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 13,965,000 |
28 Nov 2019 | CNY | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 12,804,211 |
27 Nov 2019 | CNY | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 18,779,856 |