Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | CNY | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 11,440,220 |
30 Sep 2020 | CNY | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 14,280,100 |
29 Sep 2020 | CNY | 1.23 | 1.29 | 1.22 | 1.28 | 1.28 | +0.06 (+4.92%) | 23,353,300 |
28 Sep 2020 | CNY | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 5,694,576 |
25 Sep 2020 | CNY | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 9,897,100 |
24 Sep 2020 | CNY | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 11,829,500 |
23 Sep 2020 | CNY | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 9,106,400 |
22 Sep 2020 | CNY | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 14,011,500 |
21 Sep 2020 | CNY | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 17,644,700 |
18 Sep 2020 | CNY | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | +0.05 (+4.03%) | 29,281,300 |
17 Sep 2020 | CNY | 1.22 | 1.24 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 19,621,576 |
16 Sep 2020 | CNY | 1.24 | 1.25 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 17,636,100 |
15 Sep 2020 | CNY | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 29,096,300 |
14 Sep 2020 | CNY | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 18,621,840 |
11 Sep 2020 | CNY | 1.29 | 1.3 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 19,824,900 |
10 Sep 2020 | CNY | 1.41 | 1.41 | 1.29 | 1.3 | 1.3 | -0.06 (-4.41%) | 37,621,004 |
9 Sep 2020 | CNY | 1.37 | 1.4 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 30,494,700 |
8 Sep 2020 | CNY | 1.41 | 1.45 | 1.34 | 1.4 | 1.4 | +0.02 (+1.45%) | 44,480,467 |
7 Sep 2020 | CNY | 1.32 | 1.38 | 1.3 | 1.38 | 1.38 | +0.06 (+4.55%) | 51,951,620 |
4 Sep 2020 | CNY | 1.31 | 1.33 | 1.27 | 1.32 | 1.32 | -0.02 (-1.49%) | 20,540,396 |
3 Sep 2020 | CNY | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 23,055,328 |
2 Sep 2020 | CNY | 1.28 | 1.35 | 1.27 | 1.33 | 1.33 | +0.04 (+3.10%) | 33,736,958 |
1 Sep 2020 | CNY | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | +0.05 (+4.03%) | 16,627,628 |
31 Aug 2020 | CNY | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 15,074,000 |
28 Aug 2020 | CNY | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 20,682,654 |
27 Aug 2020 | CNY | 1.23 | 1.32 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 51,907,770 |
26 Aug 2020 | CNY | 1.2 | 1.26 | 1.19 | 1.26 | 1.26 | +0.05 (+4.13%) | 43,009,574 |
25 Aug 2020 | CNY | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 18,668,852 |
24 Aug 2020 | CNY | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 12,457,268 |
21 Aug 2020 | CNY | 1.2 | 1.24 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 19,551,500 |