Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 1.02 | 1.079 | 1.02 | 1.069 | 1.069 | +0.048 (+4.70%) | 14,258,800 |
16 Jul 2020 | CNY | 1.068 | 1.09 | 1.001 | 1.021 | 1.021 | -0.047 (-4.40%) | 10,837,300 |
15 Jul 2020 | CNY | 1.117 | 1.128 | 1.061 | 1.068 | 1.068 | -0.048 (-4.30%) | 15,358,600 |
14 Jul 2020 | CNY | 1.109 | 1.147 | 1.086 | 1.116 | 1.116 | +0.008 (+0.72%) | 24,967,900 |
13 Jul 2020 | CNY | 1.087 | 1.109 | 1.068 | 1.108 | 1.108 | +0.015 (+1.37%) | 21,080,100 |
10 Jul 2020 | CNY | 1.1 | 1.126 | 1.076 | 1.093 | 1.093 | -0.014 (-1.26%) | 23,852,600 |
9 Jul 2020 | CNY | 1.121 | 1.158 | 1.089 | 1.107 | 1.107 | +0.019 (+1.75%) | 58,098,500 |
8 Jul 2020 | CNY | 1.008 | 1.088 | 0.993 | 1.088 | 1.088 | +0.099 (+10.01%) | 26,000,800 |
7 Jul 2020 | CNY | 0.987 | 1.051 | 0.96 | 0.989 | 0.989 | +0.013 (+1.33%) | 21,432,600 |
6 Jul 2020 | CNY | 0.919 | 0.993 | 0.919 | 0.976 | 0.976 | +0.06 (+6.55%) | 10,464,000 |
3 Jul 2020 | CNY | 0.911 | 0.923 | 0.907 | 0.916 | 0.916 | +0.005 (+0.55%) | 2,868,300 |
2 Jul 2020 | CNY | 0.9 | 0.911 | 0.891 | 0.911 | 0.911 | +0.013 (+1.45%) | 3,209,400 |
1 Jul 2020 | CNY | 0.903 | 0.903 | 0.891 | 0.898 | 0.898 | -0.002 (-0.22%) | 2,228,900 |
30 Jun 2020 | CNY | 0.887 | 0.9 | 0.887 | 0.9 | 0.9 | +0.016 (+1.81%) | 1,642,600 |
29 Jun 2020 | CNY | 0.884 | 0.889 | 0.878 | 0.884 | 0.884 | +0.001 (+0.11%) | 928,500 |
24 Jun 2020 | CNY | 0.884 | 0.884 | 0.879 | 0.883 | 0.883 | -0.004 (-0.45%) | 848,000 |
23 Jun 2020 | CNY | 0.885 | 0.894 | 0.882 | 0.887 | 0.887 | +0.003 (+0.34%) | 1,208,300 |
22 Jun 2020 | CNY | 0.882 | 0.885 | 0.871 | 0.884 | 0.884 | +0.006 (+0.68%) | 1,788,000 |
19 Jun 2020 | CNY | 0.868 | 0.878 | 0.867 | 0.878 | 0.878 | +0.003 (+0.34%) | 1,354,500 |
18 Jun 2020 | CNY | 0.89 | 0.893 | 0.866 | 0.875 | 0.875 | -0.015 (-1.69%) | 4,603,800 |
17 Jun 2020 | CNY | 0.873 | 0.891 | 0.873 | 0.89 | 0.89 | +0.023 (+2.65%) | 5,898,700 |
16 Jun 2020 | CNY | 0.861 | 0.868 | 0.861 | 0.867 | 0.867 | 0.0 (0.0%) | 441,900 |
15 Jun 2020 | CNY | 0.875 | 0.875 | 0.862 | 0.867 | 0.867 | -0.008 (-0.91%) | 234,100 |
12 Jun 2020 | CNY | 0.873 | 0.878 | 0.86 | 0.875 | 0.875 | +0.003 (+0.34%) | 589,600 |
11 Jun 2020 | CNY | 0.872 | 0.88 | 0.861 | 0.872 | 0.872 | +0.003 (+0.35%) | 394,600 |
10 Jun 2020 | CNY | 0.872 | 0.872 | 0.863 | 0.869 | 0.869 | -0.003 (-0.34%) | 425,700 |
9 Jun 2020 | CNY | 0.873 | 0.873 | 0.87 | 0.872 | 0.872 | +0.001 (+0.11%) | 196,200 |
8 Jun 2020 | CNY | 0.882 | 0.882 | 0.871 | 0.871 | 0.871 | +0.001 (+0.11%) | 382,200 |
5 Jun 2020 | CNY | 0.889 | 0.889 | 0.868 | 0.87 | 0.87 | -0.008 (-0.91%) | 387,500 |
4 Jun 2020 | CNY | 0.888 | 0.889 | 0.861 | 0.878 | 0.878 | -0.006 (-0.68%) | 112,000 |