Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Jul 2020 | CNY | 1.32 | 1.475 | 1.316 | 1.448 | 1.448 | +0.099 (+7.34%) | 23,922,930 |
7 Jul 2020 | CNY | 1.47 | 1.473 | 1.297 | 1.349 | 1.349 | -0.063 (-4.46%) | 30,379,948 |
6 Jul 2020 | CNY | 1.349 | 1.412 | 1.301 | 1.412 | 1.412 | +0.128 (+9.97%) | 30,053,970 |
3 Jul 2020 | CNY | 1.175 | 1.286 | 1.174 | 1.284 | 1.284 | +0.115 (+9.84%) | 20,393,286 |
2 Jul 2020 | CNY | 1.078 | 1.174 | 1.078 | 1.169 | 1.169 | +0.09 (+8.34%) | 10,092,675 |
1 Jul 2020 | CNY | 1.05 | 1.08 | 1.05 | 1.079 | 1.079 | +0.023 (+2.18%) | 7,079,457 |
30 Jun 2020 | CNY | 1.029 | 1.068 | 1.025 | 1.056 | 1.056 | +0.028 (+2.72%) | 5,251,034 |
29 Jun 2020 | CNY | 1.043 | 1.057 | 1.022 | 1.028 | 1.028 | -0.032 (-3.02%) | 4,355,900 |
24 Jun 2020 | CNY | 1.052 | 1.075 | 1.052 | 1.06 | 1.06 | +0.007 (+0.66%) | 5,232,500 |
23 Jun 2020 | CNY | 1.046 | 1.055 | 1.033 | 1.053 | 1.053 | +0.007 (+0.67%) | 4,070,500 |
22 Jun 2020 | CNY | 1.015 | 1.078 | 1.015 | 1.046 | 1.046 | +0.031 (+3.05%) | 27,610,870 |
19 Jun 2020 | CNY | 0.986 | 1.025 | 0.986 | 1.015 | 1.015 | +0.03 (+3.05%) | 15,642,351 |
18 Jun 2020 | CNY | 0.977 | 0.995 | 0.972 | 0.985 | 0.985 | +0.006 (+0.61%) | 770,000 |
17 Jun 2020 | CNY | 0.962 | 0.979 | 0.962 | 0.979 | 0.979 | -0.001 (-0.10%) | 1,634,600 |
16 Jun 2020 | CNY | 0.973 | 0.99 | 0.973 | 0.98 | 0.98 | +0.008 (+0.82%) | 496,900 |
15 Jun 2020 | CNY | 0.979 | 0.99 | 0.971 | 0.972 | 0.972 | -0.002 (-0.21%) | 1,620,500 |
12 Jun 2020 | CNY | 0.97 | 0.981 | 0.962 | 0.974 | 0.974 | -0.004 (-0.41%) | 968,400 |
11 Jun 2020 | CNY | 0.967 | 0.993 | 0.967 | 0.978 | 0.978 | -0.006 (-0.61%) | 1,010,100 |
10 Jun 2020 | CNY | 0.985 | 0.99 | 0.977 | 0.984 | 0.984 | -0.006 (-0.61%) | 433,500 |
9 Jun 2020 | CNY | 0.986 | 0.999 | 0.983 | 0.99 | 0.99 | +0.007 (+0.71%) | 2,661,400 |
8 Jun 2020 | CNY | 0.986 | 0.994 | 0.981 | 0.983 | 0.983 | -0.001 (-0.10%) | 1,453,900 |
5 Jun 2020 | CNY | 0.976 | 0.984 | 0.972 | 0.984 | 0.984 | +0.008 (+0.82%) | 890,100 |
4 Jun 2020 | CNY | 0.981 | 0.989 | 0.975 | 0.976 | 0.976 | -0.005 (-0.51%) | 595,800 |
3 Jun 2020 | CNY | 0.992 | 0.995 | 0.98 | 0.981 | 0.981 | -0.009 (-0.91%) | 1,656,100 |
2 Jun 2020 | CNY | 0.993 | 0.995 | 0.986 | 0.99 | 0.99 | -0.003 (-0.30%) | 2,478,700 |
1 Jun 2020 | CNY | 0.964 | 0.997 | 0.964 | 0.993 | 0.993 | +0.039 (+4.09%) | 4,743,400 |