Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 1.589 | 1.627 | 1.585 | 1.627 | 1.627 | +0.038 (+2.39%) | 2,670,800 |
27 Aug 2020 | CNY | 1.587 | 1.589 | 1.573 | 1.589 | 1.589 | +0.009 (+0.57%) | 672,000 |
26 Aug 2020 | CNY | 1.598 | 1.608 | 1.576 | 1.58 | 1.58 | -0.018 (-1.13%) | 2,037,300 |
25 Aug 2020 | CNY | 1.6 | 1.612 | 1.593 | 1.598 | 1.598 | +0.002 (+0.13%) | 1,549,500 |
24 Aug 2020 | CNY | 1.584 | 1.614 | 1.583 | 1.596 | 1.596 | +0.012 (+0.76%) | 2,320,800 |
21 Aug 2020 | CNY | 1.57 | 1.592 | 1.57 | 1.584 | 1.584 | +0.014 (+0.89%) | 1,524,100 |
20 Aug 2020 | CNY | 1.59 | 1.59 | 1.565 | 1.57 | 1.57 | -0.023 (-1.44%) | 3,009,400 |
19 Aug 2020 | CNY | 1.611 | 1.612 | 1.589 | 1.593 | 1.593 | -0.018 (-1.12%) | 3,964,300 |
18 Aug 2020 | CNY | 1.62 | 1.62 | 1.604 | 1.611 | 1.611 | -0.003 (-0.19%) | 5,673,400 |
17 Aug 2020 | CNY | 1.58 | 1.621 | 1.58 | 1.614 | 1.614 | +0.035 (+2.22%) | 6,605,500 |
14 Aug 2020 | CNY | 1.553 | 1.579 | 1.55 | 1.579 | 1.579 | +0.027 (+1.74%) | 7,824,500 |
13 Aug 2020 | CNY | 1.557 | 1.562 | 1.548 | 1.552 | 1.552 | -0.005 (-0.32%) | 2,654,500 |
12 Aug 2020 | CNY | 1.569 | 1.569 | 1.53 | 1.557 | 1.557 | -0.012 (-0.76%) | 4,778,700 |
11 Aug 2020 | CNY | 1.581 | 1.603 | 1.564 | 1.569 | 1.569 | -0.012 (-0.76%) | 2,754,721 |
10 Aug 2020 | CNY | 1.579 | 1.591 | 1.553 | 1.581 | 1.581 | +0.005 (+0.32%) | 2,543,800 |
7 Aug 2020 | CNY | 1.592 | 1.592 | 1.553 | 1.576 | 1.576 | -0.017 (-1.07%) | 9,516,800 |
6 Aug 2020 | CNY | 1.591 | 1.605 | 1.57 | 1.593 | 1.593 | -0.003 (-0.19%) | 25,738,700 |
5 Aug 2020 | CNY | 1.596 | 1.601 | 1.576 | 1.596 | 1.596 | 0.0 (0.0%) | 64,305,500 |
4 Aug 2020 | CNY | 1.596 | 1.607 | 1.588 | 1.596 | 1.596 | 0.0 (0.0%) | 27,515,700 |
3 Aug 2020 | CNY | 1.575 | 1.596 | 1.575 | 1.596 | 1.596 | +0.025 (+1.59%) | 15,476,100 |
31 Jul 2020 | CNY | 1.553 | 1.589 | 1.547 | 1.571 | 1.571 | +0.011 (+0.71%) | 2,382,200 |
30 Jul 2020 | CNY | 1.568 | 1.581 | 1.557 | 1.56 | 1.56 | -0.008 (-0.51%) | 2,954,900 |
29 Jul 2020 | CNY | 1.521 | 1.57 | 1.512 | 1.568 | 1.568 | +0.04 (+2.62%) | 4,528,700 |
28 Jul 2020 | CNY | 1.519 | 1.534 | 1.518 | 1.528 | 1.528 | +0.012 (+0.79%) | 7,744,900 |
27 Jul 2020 | CNY | 1.524 | 1.528 | 1.499 | 1.516 | 1.516 | +0.008 (+0.53%) | 5,004,500 |
24 Jul 2020 | CNY | 1.575 | 1.575 | 1.497 | 1.508 | 1.508 | -0.067 (-4.25%) | 8,670,900 |
23 Jul 2020 | CNY | 1.579 | 1.582 | 1.541 | 1.575 | 1.575 | -0.002 (-0.13%) | 8,531,800 |
22 Jul 2020 | CNY | 1.567 | 1.603 | 1.565 | 1.577 | 1.577 | +0.013 (+0.83%) | 9,781,600 |
21 Jul 2020 | CNY | 1.564 | 1.575 | 1.556 | 1.564 | 1.564 | 0.0 (0.0%) | 13,043,700 |
20 Jul 2020 | CNY | 1.512 | 1.566 | 1.512 | 1.564 | 1.564 | +0.049 (+3.23%) | 20,863,800 |