Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 7.5074 | 7.5369 | 7.4384 | 7.5271 | 7.5271 | +0.02 (+0.26%) | 2,589,246 |
27 Aug 2020 | CNY | 7.4877 | 7.5369 | 7.399 | 7.5074 | 7.5074 | -0.005 (-0.07%) | 3,263,387 |
26 Aug 2020 | CNY | 7.5468 | 7.6256 | 7.4434 | 7.5123 | 7.5123 | +0.01 (+0.13%) | 4,149,799 |
25 Aug 2020 | CNY | 7.4778 | 7.5862 | 7.4729 | 7.5025 | 7.5025 | +0.025 (+0.33%) | 2,596,857 |
24 Aug 2020 | CNY | 7.4483 | 7.5025 | 7.3399 | 7.4778 | 7.4778 | +0.059 (+0.80%) | 2,212,748 |
21 Aug 2020 | CNY | 7.4138 | 7.5123 | 7.3892 | 7.4187 | 7.4187 | +0.015 (+0.20%) | 2,181,295 |
20 Aug 2020 | CNY | 7.4975 | 7.4975 | 7.3399 | 7.4039 | 7.4039 | -0.079 (-1.05%) | 2,096,766 |
19 Aug 2020 | CNY | 7.5862 | 7.5911 | 7.4384 | 7.4828 | 7.4828 | -0.118 (-1.56%) | 3,210,820 |
18 Aug 2020 | CNY | 7.6749 | 7.7291 | 7.5567 | 7.601 | 7.601 | -0.069 (-0.90%) | 3,531,609 |
17 Aug 2020 | CNY | 7.6355 | 7.7094 | 7.5419 | 7.67 | 7.67 | +0.094 (+1.24%) | 3,361,474 |
14 Aug 2020 | CNY | 7.4286 | 7.5862 | 7.399 | 7.5764 | 7.5764 | +0.118 (+1.59%) | 3,423,615 |
13 Aug 2020 | CNY | 7.4581 | 7.5567 | 7.4384 | 7.4581 | 7.4581 | +0.005 (+0.07%) | 2,912,847 |
12 Aug 2020 | CNY | 7.5714 | 7.6305 | 7.3251 | 7.4532 | 7.4532 | -0.113 (-1.50%) | 4,979,914 |
11 Aug 2020 | CNY | 7.8374 | 7.8374 | 7.5468 | 7.5665 | 7.5665 | -0.261 (-3.34%) | 4,783,451 |
10 Aug 2020 | CNY | 7.67 | 7.8276 | 7.6601 | 7.8276 | 7.8276 | +0.084 (+1.08%) | 4,414,368 |
7 Aug 2020 | CNY | 7.9803 | 7.9803 | 7.5616 | 7.7438 | 7.7438 | -0.241 (-3.02%) | 9,580,191 |
6 Aug 2020 | CNY | 8.2266 | 8.2611 | 7.8818 | 7.9852 | 7.9852 | -0.261 (-3.17%) | 9,488,282 |
5 Aug 2020 | CNY | 8.1133 | 8.2463 | 8.0049 | 8.2463 | 8.2463 | +0.113 (+1.39%) | 6,555,026 |
4 Aug 2020 | CNY | 8.4335 | 8.4631 | 8.0887 | 8.133 | 8.133 | -0.286 (-3.39%) | 11,626,305 |
3 Aug 2020 | CNY | 8.5961 | 8.6059 | 8.3153 | 8.4187 | 8.4187 | 0.0 (0.0%) | 14,741,866 |
31 Jul 2020 | CNY | 8.1773 | 8.4778 | 8.0739 | 8.4187 | 8.4187 | +0.207 (+2.52%) | 16,274,613 |
30 Jul 2020 | CNY | 7.9655 | 8.3645 | 7.8916 | 8.2118 | 8.2118 | +0.192 (+2.40%) | 18,305,957 |
29 Jul 2020 | CNY | 8.0443 | 8.0493 | 7.7882 | 8.0197 | 8.0197 | +0.01 (+0.12%) | 14,444,844 |
28 Jul 2020 | CNY | 7.532 | 8.0296 | 7.4828 | 8.0099 | 8.0099 | +0.512 (+6.83%) | 16,435,001 |
27 Jul 2020 | CNY | 7.7094 | 7.8374 | 7.3892 | 7.4975 | 7.4975 | -0.32 (-4.10%) | 11,682,187 |
24 Jul 2020 | CNY | 7.5961 | 8.1133 | 7.5517 | 7.8177 | 7.8177 | +0.158 (+2.06%) | 19,389,614 |
23 Jul 2020 | CNY | 7.3842 | 7.7586 | 7.3498 | 7.6601 | 7.6601 | +0.227 (+3.05%) | 11,263,702 |
22 Jul 2020 | CNY | 7.5123 | 7.5764 | 7.3941 | 7.4335 | 7.4335 | -0.084 (-1.11%) | 6,064,036 |
21 Jul 2020 | CNY | 7.5764 | 7.5813 | 7.4384 | 7.5172 | 7.5172 | -0.054 (-0.72%) | 5,830,226 |
20 Jul 2020 | CNY | 7.2611 | 7.6256 | 7.2069 | 7.5714 | 7.5714 | +0.384 (+5.35%) | 9,230,543 |