Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
26 May 2020 | CNY | 1 | 1.005 | 1 | 1.005 | 1.005 | +0.008 (+0.80%) | 6,443,530 |
25 May 2020 | CNY | 0.994 | 0.998 | 0.988 | 0.997 | 0.997 | +0.003 (+0.30%) | 6,995,600 |
22 May 2020 | CNY | 1.018 | 1.018 | 0.992 | 0.994 | 0.994 | -0.024 (-2.36%) | 8,498,600 |
21 May 2020 | CNY | 1.024 | 1.027 | 1.018 | 1.018 | 1.018 | -0.004 (-0.39%) | 6,986,400 |
20 May 2020 | CNY | 1.023 | 1.024 | 1.019 | 1.022 | 1.022 | -0.001 (-0.10%) | 7,305,700 |
19 May 2020 | CNY | 1.014 | 1.027 | 1.014 | 1.023 | 1.023 | +0.009 (+0.89%) | 9,663,500 |
18 May 2020 | CNY | 1.007 | 1.017 | 1.005 | 1.014 | 1.014 | +0.007 (+0.70%) | 9,323,100 |
15 May 2020 | CNY | 1.011 | 1.017 | 1.006 | 1.007 | 1.007 | -0.005 (-0.49%) | 15,632,300 |