Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2020 | CNY | 1.387 | 1.392 | 1.359 | 1.361 | 1.361 | -0.025 (-1.80%) | 5,313,900 |
18 Aug 2020 | CNY | 1.409 | 1.41 | 1.371 | 1.386 | 1.386 | -0.018 (-1.28%) | 10,900,936 |
17 Aug 2020 | CNY | 1.325 | 1.439 | 1.325 | 1.404 | 1.404 | +0.083 (+6.28%) | 12,333,236 |
14 Aug 2020 | CNY | 1.3 | 1.324 | 1.294 | 1.321 | 1.321 | +0.02 (+1.54%) | 3,302,100 |
13 Aug 2020 | CNY | 1.3 | 1.32 | 1.291 | 1.301 | 1.301 | +0.004 (+0.31%) | 2,332,200 |
12 Aug 2020 | CNY | 1.308 | 1.31 | 1.271 | 1.297 | 1.297 | -0.008 (-0.61%) | 3,012,300 |
11 Aug 2020 | CNY | 1.335 | 1.359 | 1.302 | 1.305 | 1.305 | -0.038 (-2.83%) | 5,719,900 |
10 Aug 2020 | CNY | 1.327 | 1.365 | 1.307 | 1.343 | 1.343 | +0.015 (+1.13%) | 5,793,100 |
7 Aug 2020 | CNY | 1.338 | 1.367 | 1.298 | 1.328 | 1.328 | -0.04 (-2.92%) | 5,520,500 |
6 Aug 2020 | CNY | 1.311 | 1.382 | 1.297 | 1.368 | 1.368 | +0.048 (+3.64%) | 5,000,400 |
5 Aug 2020 | CNY | 1.33 | 1.33 | 1.306 | 1.32 | 1.32 | -0.01 (-0.75%) | 2,360,200 |
4 Aug 2020 | CNY | 1.34 | 1.355 | 1.32 | 1.33 | 1.33 | -0.007 (-0.52%) | 3,046,500 |
3 Aug 2020 | CNY | 1.333 | 1.35 | 1.311 | 1.337 | 1.337 | +0.031 (+2.37%) | 4,011,600 |
31 Jul 2020 | CNY | 1.288 | 1.33 | 1.288 | 1.306 | 1.306 | +0.017 (+1.32%) | 3,929,600 |
30 Jul 2020 | CNY | 1.303 | 1.307 | 1.283 | 1.289 | 1.289 | -0.011 (-0.85%) | 7,693,600 |
29 Jul 2020 | CNY | 1.255 | 1.304 | 1.25 | 1.3 | 1.3 | +0.045 (+3.59%) | 6,142,900 |
28 Jul 2020 | CNY | 1.258 | 1.266 | 1.241 | 1.255 | 1.255 | +0.003 (+0.24%) | 4,494,100 |
27 Jul 2020 | CNY | 1.235 | 1.262 | 1.226 | 1.252 | 1.252 | +0.006 (+0.48%) | 5,418,100 |
24 Jul 2020 | CNY | 1.33 | 1.33 | 1.241 | 1.246 | 1.246 | -0.093 (-6.95%) | 10,334,600 |
23 Jul 2020 | CNY | 1.319 | 1.345 | 1.298 | 1.339 | 1.339 | +0.005 (+0.37%) | 5,190,800 |
22 Jul 2020 | CNY | 1.319 | 1.383 | 1.319 | 1.334 | 1.334 | +0.015 (+1.14%) | 10,607,000 |
21 Jul 2020 | CNY | 1.341 | 1.35 | 1.31 | 1.319 | 1.319 | -0.022 (-1.64%) | 5,015,800 |
20 Jul 2020 | CNY | 1.29 | 1.359 | 1.29 | 1.341 | 1.341 | +0.067 (+5.26%) | 8,113,600 |
17 Jul 2020 | CNY | 1.309 | 1.353 | 1.257 | 1.274 | 1.274 | -0.036 (-2.75%) | 10,064,200 |
16 Jul 2020 | CNY | 1.379 | 1.408 | 1.304 | 1.31 | 1.31 | -0.065 (-4.73%) | 8,817,000 |
15 Jul 2020 | CNY | 1.41 | 1.426 | 1.372 | 1.375 | 1.375 | -0.034 (-2.41%) | 8,550,800 |
14 Jul 2020 | CNY | 1.4 | 1.424 | 1.385 | 1.409 | 1.409 | -0.003 (-0.21%) | 11,191,700 |
13 Jul 2020 | CNY | 1.393 | 1.449 | 1.372 | 1.412 | 1.412 | +0.017 (+1.22%) | 20,156,700 |
10 Jul 2020 | CNY | 1.387 | 1.431 | 1.368 | 1.395 | 1.395 | -0.027 (-1.90%) | 18,257,800 |
9 Jul 2020 | CNY | 1.402 | 1.45 | 1.392 | 1.422 | 1.422 | -0.026 (-1.80%) | 24,653,118 |