Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | CNY | 1.285 | 1.35 | 1.28 | 1.339 | 1.339 | +0.054 (+4.20%) | 1,874,828 |
3 Jul 2020 | CNY | 1.27 | 1.3 | 1.232 | 1.285 | 1.285 | +0.03 (+2.39%) | 424,959 |
2 Jul 2020 | CNY | 1.219 | 1.255 | 1.219 | 1.255 | 1.255 | +0.01 (+0.80%) | 645,100 |
1 Jul 2020 | CNY | 1.219 | 1.27 | 1.211 | 1.245 | 1.245 | +0.015 (+1.22%) | 457,759 |
30 Jun 2020 | CNY | 1.199 | 1.23 | 1.193 | 1.23 | 1.23 | +0.042 (+3.54%) | 11,363,259 |
29 Jun 2020 | CNY | 1.215 | 1.219 | 1.186 | 1.188 | 1.188 | -0.012 (-1%) | 6,700 |
24 Jun 2020 | CNY | 1.195 | 1.215 | 1.189 | 1.2 | 1.2 | +0.019 (+1.61%) | 511,759 |
23 Jun 2020 | CNY | 1.17 | 1.185 | 1.17 | 1.181 | 1.181 | +0.008 (+0.68%) | 296,000 |
22 Jun 2020 | CNY | 1.165 | 1.18 | 1.165 | 1.173 | 1.173 | -0.004 (-0.34%) | 53,400 |
19 Jun 2020 | CNY | 1.158 | 1.177 | 1.158 | 1.177 | 1.177 | +0.019 (+1.64%) | 213,259 |
18 Jun 2020 | CNY | 1.157 | 1.178 | 1.156 | 1.158 | 1.158 | -0.016 (-1.36%) | 495,300 |
17 Jun 2020 | CNY | 1.158 | 1.174 | 1.158 | 1.174 | 1.174 | +0.002 (+0.17%) | 213,900 |
16 Jun 2020 | CNY | 1.13 | 1.186 | 1.13 | 1.172 | 1.172 | +0.018 (+1.56%) | 395,300 |
15 Jun 2020 | CNY | 1.159 | 1.159 | 1.154 | 1.154 | 1.154 | -0.011 (-0.94%) | 8,300 |
12 Jun 2020 | CNY | 1.163 | 1.165 | 1.163 | 1.165 | 1.165 | 0.0 (0.0%) | 80,300 |
11 Jun 2020 | CNY | 1.16 | 1.17 | 1.15 | 1.165 | 1.165 | +0.025 (+2.19%) | 826,500 |
10 Jun 2020 | CNY | 1.138 | 1.14 | 1.138 | 1.14 | 1.14 | -0.003 (-0.26%) | 33,300 |
9 Jun 2020 | CNY | 1.129 | 1.144 | 1.129 | 1.143 | 1.143 | +0.02 (+1.78%) | 245,100 |
8 Jun 2020 | CNY | 1.122 | 1.123 | 1.122 | 1.123 | 1.123 | -0.008 (-0.71%) | 14,800 |
5 Jun 2020 | CNY | 1.112 | 1.131 | 1.112 | 1.131 | 1.131 | -0.02 (-1.74%) | 21,100 |
4 Jun 2020 | CNY | 1.129 | 1.151 | 1.12 | 1.151 | 1.151 | +0.022 (+1.95%) | 1,000,800 |
3 Jun 2020 | CNY | 1.122 | 1.133 | 1.118 | 1.129 | 1.129 | +0.009 (+0.80%) | 604,700 |
2 Jun 2020 | CNY | 1.129 | 1.132 | 1.12 | 1.12 | 1.12 | -0.012 (-1.06%) | 58,900 |
1 Jun 2020 | CNY | 1.106 | 1.132 | 1.06 | 1.132 | 1.132 | +0.048 (+4.43%) | 884,859 |
29 May 2020 | CNY | 1.081 | 1.096 | 1.081 | 1.084 | 1.084 | 0.0 (0.0%) | 45,000 |
28 May 2020 | CNY | 1.048 | 1.095 | 1.048 | 1.084 | 1.084 | -0.005 (-0.46%) | 150,100 |
27 May 2020 | CNY | 1.081 | 1.092 | 1.081 | 1.089 | 1.089 | +0.01 (+0.93%) | 147,659 |
26 May 2020 | CNY | 1.07 | 1.079 | 1.07 | 1.079 | 1.079 | +0.026 (+2.47%) | 25,200 |
25 May 2020 | CNY | 1.06 | 1.065 | 1.053 | 1.053 | 1.053 | -0.026 (-2.41%) | 5,300 |
22 May 2020 | CNY | 1.08 | 1.08 | 1.063 | 1.079 | 1.079 | -0.006 (-0.55%) | 63,400 |