Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2020 | CNY | 1.696 | 1.696 | 1.646 | 1.65 | 1.65 | -0.044 (-2.60%) | 849,200 |
4 Sep 2020 | CNY | 1.682 | 1.694 | 1.667 | 1.694 | 1.694 | -0.01 (-0.59%) | 1,594,600 |
3 Sep 2020 | CNY | 1.72 | 1.728 | 1.704 | 1.704 | 1.704 | -0.023 (-1.33%) | 207,700 |
2 Sep 2020 | CNY | 1.726 | 1.728 | 1.713 | 1.727 | 1.727 | +0.007 (+0.41%) | 420,100 |
1 Sep 2020 | CNY | 1.71 | 1.721 | 1.708 | 1.72 | 1.72 | +0.007 (+0.41%) | 51,700 |
31 Aug 2020 | CNY | 1.723 | 1.73 | 1.713 | 1.713 | 1.713 | -0.012 (-0.70%) | 60,800 |
28 Aug 2020 | CNY | 1.685 | 1.725 | 1.685 | 1.725 | 1.725 | +0.04 (+2.37%) | 207,250 |
27 Aug 2020 | CNY | 1.675 | 1.686 | 1.673 | 1.685 | 1.685 | +0.017 (+1.02%) | 50,500 |
26 Aug 2020 | CNY | 1.69 | 1.7 | 1.668 | 1.668 | 1.668 | -0.024 (-1.42%) | 290,200 |
25 Aug 2020 | CNY | 1.7 | 1.707 | 1.692 | 1.692 | 1.692 | +0.002 (+0.12%) | 233,500 |
24 Aug 2020 | CNY | 1.678 | 1.691 | 1.678 | 1.69 | 1.69 | +0.019 (+1.14%) | 516,364 |
21 Aug 2020 | CNY | 1.675 | 1.675 | 1.671 | 1.671 | 1.671 | +0.014 (+0.84%) | 17,200 |
20 Aug 2020 | CNY | 1.669 | 1.669 | 1.657 | 1.657 | 1.657 | -0.018 (-1.07%) | 76,700 |
19 Aug 2020 | CNY | 1.687 | 1.698 | 1.675 | 1.675 | 1.675 | -0.02 (-1.18%) | 42,200 |
18 Aug 2020 | CNY | 1.684 | 1.695 | 1.682 | 1.695 | 1.695 | +0.011 (+0.65%) | 320,100 |
17 Aug 2020 | CNY | 1.667 | 1.689 | 1.666 | 1.684 | 1.684 | +0.022 (+1.32%) | 75,900 |
14 Aug 2020 | CNY | 1.651 | 1.662 | 1.63 | 1.662 | 1.662 | +0.029 (+1.78%) | 178,700 |
13 Aug 2020 | CNY | 1.643 | 1.646 | 1.633 | 1.633 | 1.633 | 0.0 (0.0%) | 391,200 |
12 Aug 2020 | CNY | 1.652 | 1.652 | 1.602 | 1.633 | 1.633 | -0.019 (-1.15%) | 1,374,100 |
11 Aug 2020 | CNY | 1.673 | 1.694 | 1.651 | 1.652 | 1.652 | -0.021 (-1.26%) | 11,497,400 |
10 Aug 2020 | CNY | 1.665 | 1.679 | 1.645 | 1.673 | 1.673 | +0.006 (+0.36%) | 1,599,300 |
7 Aug 2020 | CNY | 1.681 | 1.681 | 1.641 | 1.667 | 1.667 | -0.014 (-0.83%) | 154,700 |
6 Aug 2020 | CNY | 1.684 | 1.684 | 1.663 | 1.681 | 1.681 | -0.002 (-0.12%) | 442,800 |
5 Aug 2020 | CNY | 1.664 | 1.685 | 1.659 | 1.683 | 1.683 | +0.018 (+1.08%) | 507,500 |
4 Aug 2020 | CNY | 1.661 | 1.677 | 1.66 | 1.665 | 1.665 | +0.004 (+0.24%) | 471,600 |
3 Aug 2020 | CNY | 1.641 | 1.661 | 1.641 | 1.661 | 1.661 | +0.029 (+1.78%) | 400,600 |
31 Jul 2020 | CNY | 1.628 | 1.646 | 1.603 | 1.632 | 1.632 | +0.021 (+1.30%) | 153,800 |
30 Jul 2020 | CNY | 1.625 | 1.627 | 1.611 | 1.611 | 1.611 | -0.016 (-0.98%) | 920,100 |
29 Jul 2020 | CNY | 1.58 | 1.628 | 1.58 | 1.627 | 1.627 | +0.044 (+2.78%) | 1,123,800 |
28 Jul 2020 | CNY | 1.586 | 1.592 | 1.572 | 1.583 | 1.583 | +0.01 (+0.64%) | 886,300 |