Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2020 | CNY | 1.476 | 1.476 | 1.387 | 1.42 | 1.42 | -0.056 (-3.79%) | 116,010,322 |
13 Jul 2020 | CNY | 1.404 | 1.48 | 1.404 | 1.476 | 1.476 | +0.081 (+5.81%) | 55,426,347 |
10 Jul 2020 | CNY | 1.4 | 1.409 | 1.38 | 1.395 | 1.395 | -0.006 (-0.43%) | 50,800,727 |
9 Jul 2020 | CNY | 1.374 | 1.409 | 1.363 | 1.401 | 1.401 | +0.027 (+1.97%) | 52,351,382 |
8 Jul 2020 | CNY | 1.36 | 1.377 | 1.333 | 1.374 | 1.374 | +0.015 (+1.10%) | 53,120,818 |
7 Jul 2020 | CNY | 1.395 | 1.395 | 1.321 | 1.359 | 1.359 | +0.063 (+4.86%) | 75,857,656 |
6 Jul 2020 | CNY | 1.24 | 1.336 | 1.24 | 1.296 | 1.296 | +0.055 (+4.43%) | 53,724,201 |
3 Jul 2020 | CNY | 1.229 | 1.243 | 1.222 | 1.241 | 1.241 | +0.022 (+1.80%) | 36,510,124 |
2 Jul 2020 | CNY | 1.221 | 1.229 | 1.206 | 1.219 | 1.219 | -0.001 (-0.08%) | 33,627,620 |
1 Jul 2020 | CNY | 1.231 | 1.248 | 1.206 | 1.22 | 1.22 | +0.002 (+0.16%) | 40,065,413 |
30 Jun 2020 | CNY | 1.214 | 1.223 | 1.207 | 1.218 | 1.218 | +0.019 (+1.58%) | 37,289,724 |
29 Jun 2020 | CNY | 1.201 | 1.213 | 1.193 | 1.199 | 1.199 | -0.009 (-0.75%) | 32,910,718 |
24 Jun 2020 | CNY | 1.215 | 1.22 | 1.202 | 1.208 | 1.208 | -0.006 (-0.49%) | 28,314,645 |
23 Jun 2020 | CNY | 1.207 | 1.216 | 1.197 | 1.214 | 1.214 | +0.006 (+0.50%) | 36,223,374 |
22 Jun 2020 | CNY | 1.197 | 1.22 | 1.197 | 1.208 | 1.208 | +0.015 (+1.26%) | 49,094,527 |
19 Jun 2020 | CNY | 1.148 | 1.198 | 1.148 | 1.193 | 1.193 | +0.044 (+3.83%) | 63,538,721 |
18 Jun 2020 | CNY | 1.141 | 1.152 | 1.131 | 1.149 | 1.149 | +0.009 (+0.79%) | 31,465,961 |
17 Jun 2020 | CNY | 1.17 | 1.17 | 1.131 | 1.14 | 1.14 | -0.017 (-1.47%) | 36,540,622 |
16 Jun 2020 | CNY | 1.138 | 1.161 | 1.138 | 1.157 | 1.157 | +0.029 (+2.57%) | 55,882,039 |
15 Jun 2020 | CNY | 1.119 | 1.148 | 1.11 | 1.128 | 1.128 | -0.001 (-0.09%) | 53,096,511 |
12 Jun 2020 | CNY | 1.118 | 1.135 | 1.106 | 1.129 | 1.129 | -0.018 (-1.57%) | 48,520,421 |
11 Jun 2020 | CNY | 1.161 | 1.183 | 1.141 | 1.147 | 1.147 | +0.002 (+0.17%) | 60,484,870 |
10 Jun 2020 | CNY | 1.146 | 1.147 | 1.136 | 1.145 | 1.145 | +0.009 (+0.79%) | 50,289,258 |
9 Jun 2020 | CNY | 1.138 | 1.144 | 1.132 | 1.136 | 1.136 | +0.013 (+1.16%) | 41,949,050 |
8 Jun 2020 | CNY | 1.127 | 1.138 | 1.121 | 1.123 | 1.123 | +0.003 (+0.27%) | 43,467,076 |
5 Jun 2020 | CNY | 1.117 | 1.12 | 1.104 | 1.12 | 1.12 | +0.004 (+0.36%) | 45,534,848 |
4 Jun 2020 | CNY | 1.094 | 1.125 | 1.093 | 1.116 | 1.116 | +0.025 (+2.29%) | 79,613,362 |
3 Jun 2020 | CNY | 1.091 | 1.105 | 1.082 | 1.091 | 1.091 | -0.001 (-0.09%) | 52,437,590 |
2 Jun 2020 | CNY | 1.104 | 1.11 | 1.086 | 1.092 | 1.092 | -0.002 (-0.18%) | 51,457,209 |
1 Jun 2020 | CNY | 1.068 | 1.101 | 1.068 | 1.094 | 1.094 | +0.038 (+3.60%) | 107,878,689 |