Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2020 | CNY | 1.491 | 1.493 | 1.455 | 1.479 | 1.479 | -0.019 (-1.27%) | 979,100 |
13 Jul 2020 | CNY | 1.429 | 1.499 | 1.412 | 1.498 | 1.498 | +0.041 (+2.81%) | 122,900 |
10 Jul 2020 | CNY | 1.409 | 1.58 | 1.409 | 1.457 | 1.457 | -0.019 (-1.29%) | 63,700 |
9 Jul 2020 | CNY | 1.463 | 1.485 | 1.457 | 1.476 | 1.476 | +0.022 (+1.51%) | 80,900 |
8 Jul 2020 | CNY | 1.427 | 1.455 | 1.425 | 1.454 | 1.454 | +0.026 (+1.82%) | 384,100 |
7 Jul 2020 | CNY | 1.42 | 1.448 | 1.42 | 1.428 | 1.428 | +0.02 (+1.42%) | 351,500 |
6 Jul 2020 | CNY | 1.338 | 1.408 | 1.338 | 1.408 | 1.408 | +0.069 (+5.15%) | 126,500 |
3 Jul 2020 | CNY | 1.33 | 1.339 | 1.273 | 1.339 | 1.339 | +0.009 (+0.68%) | 79,700 |
2 Jul 2020 | CNY | 1.331 | 1.407 | 1.298 | 1.33 | 1.33 | +0.037 (+2.86%) | 51,022 |
1 Jul 2020 | CNY | 1.285 | 1.293 | 1.285 | 1.293 | 1.293 | +0.017 (+1.33%) | 120,300 |
30 Jun 2020 | CNY | 1.27 | 1.28 | 1.27 | 1.276 | 1.276 | +0.022 (+1.75%) | 1,206,700 |
29 Jun 2020 | CNY | 1.255 | 1.261 | 1.254 | 1.254 | 1.254 | -0.011 (-0.87%) | 78,100 |
24 Jun 2020 | CNY | 1.262 | 1.265 | 1.261 | 1.265 | 1.265 | +0.005 (+0.40%) | 146,300 |
23 Jun 2020 | CNY | 1.246 | 1.26 | 1.246 | 1.26 | 1.26 | +0.015 (+1.20%) | 190,500 |
22 Jun 2020 | CNY | 1.282 | 1.282 | 1.221 | 1.245 | 1.245 | +0.002 (+0.16%) | 112,000 |
19 Jun 2020 | CNY | 1.234 | 1.245 | 1.234 | 1.243 | 1.243 | +0.011 (+0.89%) | 88,700 |
18 Jun 2020 | CNY | 1.223 | 1.232 | 1.223 | 1.232 | 1.232 | +0.019 (+1.57%) | 866,600 |
17 Jun 2020 | CNY | 1.211 | 1.213 | 1.211 | 1.213 | 1.213 | +0.002 (+0.17%) | 106,400 |
16 Jun 2020 | CNY | 1.209 | 1.211 | 1.209 | 1.211 | 1.211 | +0.014 (+1.17%) | 55,400 |
15 Jun 2020 | CNY | 1.176 | 1.197 | 1.176 | 1.197 | 1.197 | -0.003 (-0.25%) | 5,400 |
12 Jun 2020 | CNY | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 49,000 |
11 Jun 2020 | CNY | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.004 (-0.33%) | 50,500 |
10 Jun 2020 | CNY | 1.21 | 1.218 | 1.21 | 1.214 | 1.214 | -0.001 (-0.08%) | 110,200 |
9 Jun 2020 | CNY | 1.203 | 1.215 | 1.203 | 1.215 | 1.215 | +0.01 (+0.83%) | 1,053,700 |
8 Jun 2020 | CNY | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | -0.001 (-0.08%) | 3,300 |
5 Jun 2020 | CNY | 1.201 | 1.206 | 1.2 | 1.206 | 1.206 | +0.012 (+1.01%) | 109,000 |
4 Jun 2020 | CNY | 1.198 | 1.198 | 1.194 | 1.194 | 1.194 | -0.008 (-0.67%) | 20,800 |
3 Jun 2020 | CNY | 1.201 | 1.206 | 1.199 | 1.202 | 1.202 | +0.007 (+0.59%) | 106,200 |
2 Jun 2020 | CNY | 1.187 | 1.222 | 1.12 | 1.195 | 1.195 | -0.004 (-0.33%) | 72,100 |
1 Jun 2020 | CNY | 1.18 | 1.199 | 1.18 | 1.199 | 1.199 | +0.036 (+3.10%) | 409,104 |