Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 0.9287 | 0.9287 | 0.9287 | 0.9287 | 0.9287 | +0.023 (+2.53%) | 245,222,211 |
7 Jan 2020 | CNY | 0.9087 | 0.9172 | 0.8944 | 0.9058 | 0.9058 | +0.011 (+1.27%) | 115,801,883 |
6 Jan 2020 | CNY | 0.8772 | 0.9087 | 0.8687 | 0.8944 | 0.8944 | +0.011 (+1.30%) | 124,970,332 |
3 Jan 2020 | CNY | 0.9029 | 0.9029 | 0.8829 | 0.8829 | 0.8829 | -0.023 (-2.53%) | 117,527,926 |
2 Jan 2020 | CNY | 0.8858 | 0.9172 | 0.8801 | 0.9058 | 0.9058 | +0.026 (+2.92%) | 168,875,157 |
31 Dec 2019 | CNY | 0.8772 | 0.9001 | 0.8715 | 0.8801 | 0.8801 | -0.006 (-0.64%) | 129,191,776 |
30 Dec 2019 | CNY | 0.9201 | 0.9201 | 0.8572 | 0.8858 | 0.8858 | -0.034 (-3.73%) | 274,221,968 |
27 Dec 2019 | CNY | 0.8372 | 0.9201 | 0.8372 | 0.9201 | 0.9201 | +0.083 (+9.90%) | 212,859,922 |
26 Dec 2019 | CNY | 0.8286 | 0.8458 | 0.8258 | 0.8372 | 0.8372 | +0.009 (+1.04%) | 52,938,510 |
25 Dec 2019 | CNY | 0.8286 | 0.8429 | 0.8229 | 0.8286 | 0.8286 | +0.006 (+0.69%) | 72,323,545 |
24 Dec 2019 | CNY | 0.8086 | 0.8286 | 0.8058 | 0.8229 | 0.8229 | +0.02 (+2.49%) | 64,626,907 |
23 Dec 2019 | CNY | 0.8458 | 0.8486 | 0.8029 | 0.8029 | 0.8029 | -0.051 (-6.03%) | 108,748,056 |
20 Dec 2019 | CNY | 0.8715 | 0.8887 | 0.8544 | 0.8544 | 0.8544 | -0.02 (-2.29%) | 114,436,313 |
19 Dec 2019 | CNY | 0.8544 | 0.8801 | 0.8515 | 0.8744 | 0.8744 | +0.02 (+2.34%) | 128,834,020 |
18 Dec 2019 | CNY | 0.8687 | 0.8744 | 0.8544 | 0.8544 | 0.8544 | -0.023 (-2.60%) | 130,522,416 |
17 Dec 2019 | CNY | 0.8715 | 0.8887 | 0.8658 | 0.8772 | 0.8772 | +0.003 (+0.32%) | 147,340,641 |
16 Dec 2019 | CNY | 0.9029 | 0.9029 | 0.8687 | 0.8744 | 0.8744 | -0.009 (-0.96%) | 139,535,590 |
13 Dec 2019 | CNY | 0.8772 | 0.8972 | 0.8687 | 0.8829 | 0.8829 | 0.0 (0.0%) | 98,647,607 |
12 Dec 2019 | CNY | 0.8801 | 0.8858 | 0.8601 | 0.8829 | 0.8829 | +0.003 (+0.32%) | 134,264,332 |
11 Dec 2019 | CNY | 0.8486 | 0.8801 | 0.8372 | 0.8801 | 0.8801 | +0.029 (+3.36%) | 137,197,297 |
10 Dec 2019 | CNY | 0.8486 | 0.8601 | 0.8344 | 0.8515 | 0.8515 | +0.003 (+0.34%) | 64,726,687 |
9 Dec 2019 | CNY | 0.8629 | 0.8715 | 0.8429 | 0.8486 | 0.8486 | -0.026 (-2.95%) | 103,387,776 |
6 Dec 2019 | CNY | 0.8486 | 0.8944 | 0.8344 | 0.8744 | 0.8744 | +0.029 (+3.38%) | 145,553,049 |
5 Dec 2019 | CNY | 0.8344 | 0.8572 | 0.8258 | 0.8458 | 0.8458 | +0.011 (+1.37%) | 111,829,107 |
4 Dec 2019 | CNY | 0.8315 | 0.8515 | 0.8201 | 0.8344 | 0.8344 | -0.006 (-0.68%) | 97,315,875 |
3 Dec 2019 | CNY | 0.8001 | 0.8486 | 0.7944 | 0.8401 | 0.8401 | +0.032 (+3.90%) | 114,894,381 |
2 Dec 2019 | CNY | 0.8115 | 0.8229 | 0.8029 | 0.8086 | 0.8086 | -0.009 (-1.05%) | 44,686,846 |
29 Nov 2019 | CNY | 0.8201 | 0.8315 | 0.7944 | 0.8172 | 0.8172 | -0.003 (-0.35%) | 72,571,372 |
28 Nov 2019 | CNY | 0.8001 | 0.8286 | 0.7972 | 0.8201 | 0.8201 | +0.02 (+2.50%) | 74,934,601 |
27 Nov 2019 | CNY | 0.8001 | 0.8144 | 0.7972 | 0.8001 | 0.8001 | -0.006 (-0.71%) | 35,509,350 |