Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 1.244 | 1.257 | 1.222 | 1.229 | 1.229 | -0.007 (-0.57%) | 3,245,400 |
16 Oct 2020 | CNY | 1.249 | 1.257 | 1.23 | 1.236 | 1.236 | -0.014 (-1.12%) | 5,085,600 |
15 Oct 2020 | CNY | 1.258 | 1.263 | 1.24 | 1.25 | 1.25 | -0.013 (-1.03%) | 5,056,300 |
14 Oct 2020 | CNY | 1.271 | 1.294 | 1.253 | 1.263 | 1.263 | -0.008 (-0.63%) | 7,012,900 |
13 Oct 2020 | CNY | 1.267 | 1.273 | 1.253 | 1.271 | 1.271 | +0.003 (+0.24%) | 6,591,100 |
12 Oct 2020 | CNY | 1.217 | 1.275 | 1.217 | 1.268 | 1.268 | +0.051 (+4.19%) | 14,638,900 |
9 Oct 2020 | CNY | 1.211 | 1.219 | 1.202 | 1.217 | 1.217 | +0.017 (+1.42%) | 5,762,100 |
30 Sep 2020 | CNY | 1.197 | 1.206 | 1.183 | 1.2 | 1.2 | +0.003 (+0.25%) | 7,602,800 |
29 Sep 2020 | CNY | 1.15 | 1.209 | 1.15 | 1.197 | 1.197 | +0.047 (+4.09%) | 8,849,700 |
28 Sep 2020 | CNY | 1.167 | 1.172 | 1.128 | 1.15 | 1.15 | -0.016 (-1.37%) | 2,844,500 |
25 Sep 2020 | CNY | 1.163 | 1.177 | 1.155 | 1.166 | 1.166 | +0.004 (+0.34%) | 2,301,700 |
24 Sep 2020 | CNY | 1.177 | 1.193 | 1.16 | 1.162 | 1.162 | -0.032 (-2.68%) | 4,259,300 |
23 Sep 2020 | CNY | 1.196 | 1.22 | 1.185 | 1.194 | 1.194 | -0.002 (-0.17%) | 3,603,600 |
22 Sep 2020 | CNY | 1.212 | 1.212 | 1.184 | 1.196 | 1.196 | -0.027 (-2.21%) | 5,480,200 |
21 Sep 2020 | CNY | 1.201 | 1.235 | 1.197 | 1.223 | 1.223 | +0.036 (+3.03%) | 13,139,800 |
18 Sep 2020 | CNY | 1.16 | 1.189 | 1.156 | 1.187 | 1.187 | +0.037 (+3.22%) | 8,838,100 |
17 Sep 2020 | CNY | 1.137 | 1.161 | 1.128 | 1.15 | 1.15 | +0.012 (+1.05%) | 5,643,500 |
16 Sep 2020 | CNY | 1.154 | 1.154 | 1.131 | 1.138 | 1.138 | -0.016 (-1.39%) | 2,550,100 |
15 Sep 2020 | CNY | 1.145 | 1.159 | 1.135 | 1.154 | 1.154 | +0.013 (+1.14%) | 3,146,200 |
14 Sep 2020 | CNY | 1.147 | 1.157 | 1.134 | 1.141 | 1.141 | -0.006 (-0.52%) | 3,640,500 |
11 Sep 2020 | CNY | 1.135 | 1.148 | 1.13 | 1.147 | 1.147 | +0.001 (+0.09%) | 6,429,100 |
10 Sep 2020 | CNY | 1.194 | 1.197 | 1.14 | 1.146 | 1.146 | -0.054 (-4.50%) | 9,715,000 |
9 Sep 2020 | CNY | 1.187 | 1.21 | 1.157 | 1.2 | 1.2 | +0.006 (+0.50%) | 8,515,100 |
8 Sep 2020 | CNY | 1.202 | 1.211 | 1.178 | 1.194 | 1.194 | -0.01 (-0.83%) | 6,310,000 |
7 Sep 2020 | CNY | 1.235 | 1.24 | 1.198 | 1.204 | 1.204 | -0.031 (-2.51%) | 5,212,300 |
4 Sep 2020 | CNY | 1.222 | 1.235 | 1.201 | 1.235 | 1.235 | -0.006 (-0.48%) | 4,227,300 |
3 Sep 2020 | CNY | 1.253 | 1.255 | 1.226 | 1.241 | 1.241 | -0.013 (-1.04%) | 8,258,500 |
2 Sep 2020 | CNY | 1.275 | 1.275 | 1.242 | 1.254 | 1.254 | -0.015 (-1.18%) | 10,306,300 |
1 Sep 2020 | CNY | 1.25 | 1.271 | 1.241 | 1.269 | 1.269 | +0.03 (+2.42%) | 14,327,100 |
31 Aug 2020 | CNY | 1.235 | 1.255 | 1.22 | 1.239 | 1.239 | +0.014 (+1.14%) | 12,522,500 |