Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | CNY | 1.236 | 1.255 | 1.236 | 1.248 | 1.248 | +0.016 (+1.30%) | 19,382,600 |
30 Sep 2020 | CNY | 1.237 | 1.244 | 1.224 | 1.232 | 1.232 | -0.004 (-0.32%) | 16,058,825 |
29 Sep 2020 | CNY | 1.24 | 1.244 | 1.234 | 1.236 | 1.236 | -0.003 (-0.24%) | 20,919,900 |
28 Sep 2020 | CNY | 1.23 | 1.244 | 1.23 | 1.239 | 1.239 | +0.009 (+0.73%) | 10,647,300 |
25 Sep 2020 | CNY | 1.227 | 1.235 | 1.224 | 1.23 | 1.23 | +0.004 (+0.33%) | 7,617,500 |
24 Sep 2020 | CNY | 1.242 | 1.242 | 1.222 | 1.226 | 1.226 | -0.018 (-1.45%) | 9,713,200 |
23 Sep 2020 | CNY | 1.252 | 1.256 | 1.238 | 1.244 | 1.244 | -0.002 (-0.16%) | 5,663,000 |
22 Sep 2020 | CNY | 1.25 | 1.262 | 1.241 | 1.246 | 1.246 | -0.013 (-1.03%) | 14,194,000 |
21 Sep 2020 | CNY | 1.28 | 1.284 | 1.257 | 1.259 | 1.259 | -0.016 (-1.25%) | 18,550,600 |
18 Sep 2020 | CNY | 1.241 | 1.277 | 1.24 | 1.275 | 1.275 | +0.037 (+2.99%) | 35,763,800 |
17 Sep 2020 | CNY | 1.249 | 1.249 | 1.233 | 1.238 | 1.238 | -0.011 (-0.88%) | 8,552,600 |
16 Sep 2020 | CNY | 1.258 | 1.259 | 1.246 | 1.249 | 1.249 | -0.009 (-0.72%) | 7,331,500 |
15 Sep 2020 | CNY | 1.245 | 1.258 | 1.241 | 1.258 | 1.258 | +0.012 (+0.96%) | 8,628,100 |
14 Sep 2020 | CNY | 1.24 | 1.249 | 1.24 | 1.246 | 1.246 | +0.01 (+0.81%) | 10,380,700 |
11 Sep 2020 | CNY | 1.229 | 1.238 | 1.223 | 1.236 | 1.236 | +0.006 (+0.49%) | 10,741,600 |
10 Sep 2020 | CNY | 1.231 | 1.24 | 1.227 | 1.23 | 1.23 | +0.003 (+0.24%) | 7,790,200 |
9 Sep 2020 | CNY | 1.24 | 1.24 | 1.219 | 1.227 | 1.227 | -0.02 (-1.60%) | 15,304,600 |
8 Sep 2020 | CNY | 1.233 | 1.249 | 1.232 | 1.247 | 1.247 | +0.014 (+1.14%) | 6,961,159 |
7 Sep 2020 | CNY | 1.253 | 1.26 | 1.229 | 1.233 | 1.233 | -0.02 (-1.60%) | 10,096,000 |
4 Sep 2020 | CNY | 1.25 | 1.255 | 1.243 | 1.253 | 1.253 | -0.009 (-0.71%) | 19,731,200 |
3 Sep 2020 | CNY | 1.265 | 1.275 | 1.257 | 1.262 | 1.262 | -0.003 (-0.24%) | 9,163,200 |
2 Sep 2020 | CNY | 1.27 | 1.275 | 1.254 | 1.265 | 1.265 | -0.004 (-0.32%) | 14,144,500 |
1 Sep 2020 | CNY | 1.264 | 1.27 | 1.26 | 1.269 | 1.269 | +0.004 (+0.32%) | 14,097,200 |
31 Aug 2020 | CNY | 1.276 | 1.29 | 1.263 | 1.265 | 1.265 | -0.009 (-0.71%) | 17,533,896 |
28 Aug 2020 | CNY | 1.231 | 1.275 | 1.231 | 1.274 | 1.274 | +0.032 (+2.58%) | 17,218,700 |
27 Aug 2020 | CNY | 1.24 | 1.244 | 1.23 | 1.242 | 1.242 | +0.003 (+0.24%) | 10,025,500 |
26 Aug 2020 | CNY | 1.251 | 1.255 | 1.234 | 1.239 | 1.239 | -0.012 (-0.96%) | 13,856,700 |
25 Aug 2020 | CNY | 1.245 | 1.259 | 1.245 | 1.251 | 1.251 | +0.007 (+0.56%) | 9,937,400 |
24 Aug 2020 | CNY | 1.24 | 1.255 | 1.24 | 1.244 | 1.244 | +0.002 (+0.16%) | 14,848,900 |
21 Aug 2020 | CNY | 1.234 | 1.248 | 1.232 | 1.242 | 1.242 | +0.009 (+0.73%) | 15,156,000 |