Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 1.068 | 1.089 | 1.068 | 1.078 | 1.078 | +0.008 (+0.75%) | 1,428,605 |
16 Jul 2020 | CNY | 1.088 | 1.118 | 1.066 | 1.07 | 1.07 | -0.041 (-3.69%) | 6,194,951 |
15 Jul 2020 | CNY | 1.133 | 1.144 | 1.11 | 1.111 | 1.111 | -0.024 (-2.11%) | 17,229,503 |
14 Jul 2020 | CNY | 1.151 | 1.159 | 1.123 | 1.135 | 1.135 | -0.017 (-1.48%) | 234,332,010 |
13 Jul 2020 | CNY | 1.132 | 1.155 | 1.126 | 1.152 | 1.152 | +0.017 (+1.50%) | 103,188,000 |
10 Jul 2020 | CNY | 1.156 | 1.156 | 1.133 | 1.135 | 1.135 | -0.021 (-1.82%) | 2,237,679 |
9 Jul 2020 | CNY | 1.13 | 1.156 | 1.13 | 1.156 | 1.156 | +0.026 (+2.30%) | 6,731,604 |
8 Jul 2020 | CNY | 1.111 | 1.133 | 1.101 | 1.13 | 1.13 | +0.019 (+1.71%) | 4,013,517 |
7 Jul 2020 | CNY | 1.138 | 1.251 | 1.111 | 1.111 | 1.111 | -0.026 (-2.29%) | 26,388,706 |
6 Jul 2020 | CNY | 1.043 | 1.14 | 1.043 | 1.137 | 1.137 | +0.094 (+9.01%) | 10,501,604 |
3 Jul 2020 | CNY | 1.02 | 1.044 | 1.02 | 1.043 | 1.043 | +0.024 (+2.36%) | 3,422,804 |
2 Jul 2020 | CNY | 0.998 | 1.023 | 0.996 | 1.019 | 1.019 | +0.02 (+2.00%) | 3,868,300 |
1 Jul 2020 | CNY | 0.982 | 0.999 | 0.982 | 0.999 | 0.999 | +0.017 (+1.73%) | 1,164,780 |
30 Jun 2020 | CNY | 0.967 | 0.984 | 0.967 | 0.982 | 0.982 | +0.014 (+1.45%) | 483,210 |
29 Jun 2020 | CNY | 0.971 | 0.971 | 0.965 | 0.968 | 0.968 | -0.004 (-0.41%) | 994,800 |
24 Jun 2020 | CNY | 0.969 | 0.975 | 0.966 | 0.972 | 0.972 | +0.002 (+0.21%) | 975,801 |
23 Jun 2020 | CNY | 0.969 | 0.971 | 0.968 | 0.97 | 0.97 | -0.002 (-0.21%) | 200,500 |
22 Jun 2020 | CNY | 0.977 | 0.977 | 0.971 | 0.972 | 0.972 | -0.003 (-0.31%) | 86,323 |
19 Jun 2020 | CNY | 0.973 | 0.977 | 0.972 | 0.975 | 0.975 | +0.002 (+0.21%) | 225,098 |
18 Jun 2020 | CNY | 0.963 | 0.973 | 0.962 | 0.973 | 0.973 | +0.009 (+0.93%) | 838,505 |
17 Jun 2020 | CNY | 0.962 | 0.964 | 0.959 | 0.964 | 0.964 | +0.003 (+0.31%) | 798,600 |
16 Jun 2020 | CNY | 0.949 | 0.961 | 0.949 | 0.961 | 0.961 | +0.01 (+1.05%) | 919,100 |
15 Jun 2020 | CNY | 0.951 | 0.956 | 0.948 | 0.951 | 0.951 | -0.002 (-0.21%) | 377,300 |
12 Jun 2020 | CNY | 0.946 | 0.953 | 0.944 | 0.953 | 0.953 | -0.002 (-0.21%) | 455,400 |
11 Jun 2020 | CNY | 0.963 | 0.966 | 0.955 | 0.955 | 0.955 | -0.008 (-0.83%) | 465,700 |
10 Jun 2020 | CNY | 0.961 | 0.967 | 0.961 | 0.963 | 0.963 | -0.007 (-0.72%) | 646,427 |
9 Jun 2020 | CNY | 0.963 | 0.971 | 0.963 | 0.97 | 0.97 | +0.008 (+0.83%) | 516,508 |
8 Jun 2020 | CNY | 0.955 | 0.966 | 0.955 | 0.962 | 0.962 | +0.003 (+0.31%) | 997,670 |
5 Jun 2020 | CNY | 0.953 | 0.96 | 0.953 | 0.959 | 0.959 | +0.003 (+0.31%) | 198,800 |
4 Jun 2020 | CNY | 0.961 | 0.963 | 0.955 | 0.956 | 0.956 | -0.007 (-0.73%) | 474,000 |