Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2020 | CNY | 1.256 | 1.266 | 1.247 | 1.262 | 1.262 | +0.006 (+0.48%) | 40,231,500 |
8 Jul 2020 | CNY | 1.24 | 1.269 | 1.222 | 1.256 | 1.256 | +0.016 (+1.29%) | 40,066,200 |
7 Jul 2020 | CNY | 1.31 | 1.375 | 1.235 | 1.24 | 1.24 | -0.032 (-2.52%) | 87,971,100 |
6 Jul 2020 | CNY | 1.17 | 1.272 | 1.17 | 1.272 | 1.272 | +0.116 (+10.03%) | 59,937,474 |
3 Jul 2020 | CNY | 1.13 | 1.173 | 1.13 | 1.156 | 1.156 | +0.03 (+2.66%) | 47,883,058 |
2 Jul 2020 | CNY | 1.103 | 1.128 | 1.096 | 1.126 | 1.126 | +0.03 (+2.74%) | 15,159,300 |
1 Jul 2020 | CNY | 1.076 | 1.098 | 1.073 | 1.096 | 1.096 | +0.024 (+2.24%) | 17,162,559 |
30 Jun 2020 | CNY | 1.068 | 1.075 | 1.068 | 1.072 | 1.072 | +0.005 (+0.47%) | 13,786,300 |
29 Jun 2020 | CNY | 1.072 | 1.072 | 1.059 | 1.067 | 1.067 | -0.005 (-0.47%) | 10,373,100 |
24 Jun 2020 | CNY | 1.064 | 1.073 | 1.064 | 1.072 | 1.072 | +0.009 (+0.85%) | 14,190,300 |
23 Jun 2020 | CNY | 1.06 | 1.064 | 1.052 | 1.063 | 1.063 | +0.005 (+0.47%) | 13,278,800 |
22 Jun 2020 | CNY | 1.06 | 1.067 | 1.054 | 1.058 | 1.058 | +0.003 (+0.28%) | 11,643,700 |
19 Jun 2020 | CNY | 1.043 | 1.061 | 1.043 | 1.055 | 1.055 | +0.01 (+0.96%) | 16,387,567 |
18 Jun 2020 | CNY | 1.035 | 1.046 | 1.032 | 1.045 | 1.045 | +0.006 (+0.58%) | 17,545,500 |
17 Jun 2020 | CNY | 1.037 | 1.041 | 1.034 | 1.039 | 1.039 | +0.002 (+0.19%) | 6,648,100 |
16 Jun 2020 | CNY | 1.025 | 1.039 | 1.025 | 1.037 | 1.037 | +0.013 (+1.27%) | 5,557,100 |
15 Jun 2020 | CNY | 1.038 | 1.038 | 1.022 | 1.024 | 1.024 | -0.014 (-1.35%) | 11,519,300 |
12 Jun 2020 | CNY | 1.02 | 1.04 | 1.014 | 1.038 | 1.038 | +0.003 (+0.29%) | 13,794,500 |
11 Jun 2020 | CNY | 1.041 | 1.049 | 1.031 | 1.035 | 1.035 | -0.012 (-1.15%) | 12,234,300 |
10 Jun 2020 | CNY | 1.049 | 1.052 | 1.045 | 1.047 | 1.047 | -0.004 (-0.38%) | 5,732,850 |
9 Jun 2020 | CNY | 1.045 | 1.052 | 1.042 | 1.051 | 1.051 | +0.006 (+0.57%) | 6,810,200 |
8 Jun 2020 | CNY | 1.039 | 1.05 | 1.035 | 1.045 | 1.045 | +0.006 (+0.58%) | 15,843,920 |
5 Jun 2020 | CNY | 1.025 | 1.039 | 1.025 | 1.039 | 1.039 | +0.004 (+0.39%) | 5,397,980 |
4 Jun 2020 | CNY | 1.037 | 1.04 | 1.032 | 1.035 | 1.035 | 0.0 (0.0%) | 5,498,400 |
3 Jun 2020 | CNY | 1.032 | 1.048 | 1.032 | 1.035 | 1.035 | +0.003 (+0.29%) | 10,828,700 |
2 Jun 2020 | CNY | 1.025 | 1.036 | 1.02 | 1.032 | 1.032 | +0.005 (+0.49%) | 7,482,978 |
1 Jun 2020 | CNY | 1.013 | 1.03 | 1.013 | 1.027 | 1.027 | +0.022 (+2.19%) | 11,626,900 |
29 May 2020 | CNY | 1.004 | 1.007 | 1.001 | 1.005 | 1.005 | +0.001 (+0.10%) | 8,952,600 |
28 May 2020 | CNY | 1.002 | 1.013 | 0.992 | 1.004 | 1.004 | +0.002 (+0.20%) | 11,714,200 |
27 May 2020 | CNY | 1.007 | 1.007 | 0.999 | 1.002 | 1.002 | -0.003 (-0.30%) | 5,660,700 |