Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 1.599 | 1.632 | 1.599 | 1.622 | 1.622 | +0.023 (+1.44%) | 288,100 |
27 Aug 2020 | CNY | 1.615 | 1.615 | 1.583 | 1.599 | 1.599 | -0.016 (-0.99%) | 166,100 |
26 Aug 2020 | CNY | 1.617 | 1.617 | 1.584 | 1.615 | 1.615 | -0.002 (-0.12%) | 229,500 |
25 Aug 2020 | CNY | 1.627 | 1.636 | 1.614 | 1.617 | 1.617 | -0.005 (-0.31%) | 522,000 |
24 Aug 2020 | CNY | 1.621 | 1.628 | 1.6 | 1.622 | 1.622 | +0.013 (+0.81%) | 143,500 |
21 Aug 2020 | CNY | 1.6 | 1.623 | 1.6 | 1.609 | 1.609 | +0.008 (+0.50%) | 128,300 |
20 Aug 2020 | CNY | 1.62 | 1.62 | 1.596 | 1.601 | 1.601 | -0.019 (-1.17%) | 319,500 |
19 Aug 2020 | CNY | 1.652 | 1.652 | 1.62 | 1.62 | 1.62 | -0.032 (-1.94%) | 415,600 |
18 Aug 2020 | CNY | 1.624 | 1.652 | 1.624 | 1.652 | 1.652 | +0.028 (+1.72%) | 238,500 |
17 Aug 2020 | CNY | 1.609 | 1.635 | 1.605 | 1.624 | 1.624 | +0.015 (+0.93%) | 754,792 |
14 Aug 2020 | CNY | 1.596 | 1.609 | 1.577 | 1.609 | 1.609 | +0.019 (+1.19%) | 313,200 |
13 Aug 2020 | CNY | 1.62 | 1.62 | 1.584 | 1.59 | 1.59 | +0.002 (+0.13%) | 150,600 |
12 Aug 2020 | CNY | 1.613 | 1.613 | 1.554 | 1.588 | 1.588 | -0.024 (-1.49%) | 232,600 |
11 Aug 2020 | CNY | 1.635 | 1.639 | 1.605 | 1.612 | 1.612 | -0.018 (-1.10%) | 137,000 |
10 Aug 2020 | CNY | 1.615 | 1.636 | 1.612 | 1.63 | 1.63 | +0.008 (+0.49%) | 136,700 |
7 Aug 2020 | CNY | 1.612 | 1.645 | 1.598 | 1.622 | 1.622 | -0.023 (-1.40%) | 257,300 |
6 Aug 2020 | CNY | 1.64 | 1.649 | 1.616 | 1.645 | 1.645 | +0.01 (+0.61%) | 353,900 |
5 Aug 2020 | CNY | 1.618 | 1.644 | 1.59 | 1.635 | 1.635 | +0.015 (+0.93%) | 315,100 |
4 Aug 2020 | CNY | 1.613 | 1.636 | 1.613 | 1.62 | 1.62 | +0.004 (+0.25%) | 349,100 |
3 Aug 2020 | CNY | 1.606 | 1.629 | 1.599 | 1.616 | 1.616 | +0.035 (+2.21%) | 1,547,800 |
31 Jul 2020 | CNY | 1.572 | 1.599 | 1.542 | 1.581 | 1.581 | +0.009 (+0.57%) | 1,188,100 |
30 Jul 2020 | CNY | 1.582 | 1.583 | 1.569 | 1.572 | 1.572 | -0.007 (-0.44%) | 601,600 |
29 Jul 2020 | CNY | 1.519 | 1.579 | 1.519 | 1.579 | 1.579 | +0.029 (+1.87%) | 448,675 |
28 Jul 2020 | CNY | 1.529 | 1.55 | 1.529 | 1.55 | 1.55 | +0.022 (+1.44%) | 174,900 |
27 Jul 2020 | CNY | 1.53 | 1.536 | 1.513 | 1.528 | 1.528 | -0.041 (-2.61%) | 328,000 |
24 Jul 2020 | CNY | 1.605 | 1.605 | 1.52 | 1.569 | 1.569 | -0.027 (-1.69%) | 913,900 |
23 Jul 2020 | CNY | 1.598 | 1.605 | 1.561 | 1.596 | 1.596 | -0.013 (-0.81%) | 1,072,400 |
22 Jul 2020 | CNY | 1.591 | 1.62 | 1.582 | 1.609 | 1.609 | +0.018 (+1.13%) | 1,013,100 |
21 Jul 2020 | CNY | 1.574 | 1.594 | 1.57 | 1.591 | 1.591 | +0.017 (+1.08%) | 486,654 |
20 Jul 2020 | CNY | 1.544 | 1.579 | 1.54 | 1.574 | 1.574 | +0.032 (+2.08%) | 717,300 |