Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | CNY | 1.569 | 1.579 | 1.556 | 1.573 | 1.573 | +0.02 (+1.29%) | 270,000 |
24 Jul 2020 | CNY | 1.628 | 1.628 | 1.544 | 1.553 | 1.553 | -0.087 (-5.30%) | 1,148,500 |
23 Jul 2020 | CNY | 1.637 | 1.647 | 1.598 | 1.64 | 1.64 | -0.007 (-0.43%) | 1,291,000 |
22 Jul 2020 | CNY | 1.631 | 1.666 | 1.631 | 1.647 | 1.647 | +0.013 (+0.80%) | 1,057,645 |
21 Jul 2020 | CNY | 1.629 | 1.64 | 1.618 | 1.634 | 1.634 | +0.012 (+0.74%) | 637,700 |
20 Jul 2020 | CNY | 1.602 | 1.622 | 1.573 | 1.622 | 1.622 | +0.034 (+2.14%) | 1,103,000 |
17 Jul 2020 | CNY | 1.58 | 1.61 | 1.569 | 1.588 | 1.588 | +0.017 (+1.08%) | 2,647,600 |
16 Jul 2020 | CNY | 1.652 | 1.663 | 1.564 | 1.571 | 1.571 | -0.084 (-5.08%) | 1,294,100 |
15 Jul 2020 | CNY | 1.675 | 1.685 | 1.65 | 1.655 | 1.655 | -0.017 (-1.02%) | 250,400 |
14 Jul 2020 | CNY | 1.695 | 1.695 | 1.638 | 1.672 | 1.672 | -0.023 (-1.36%) | 3,274,200 |
13 Jul 2020 | CNY | 1.657 | 1.695 | 1.657 | 1.695 | 1.695 | +0.036 (+2.17%) | 340,760 |
10 Jul 2020 | CNY | 1.669 | 1.68 | 1.655 | 1.659 | 1.659 | -0.011 (-0.66%) | 358,300 |
9 Jul 2020 | CNY | 1.625 | 1.68 | 1.625 | 1.67 | 1.67 | +0.043 (+2.64%) | 1,258,100 |
8 Jul 2020 | CNY | 1.62 | 1.63 | 1.59 | 1.627 | 1.627 | +0.007 (+0.43%) | 451,500 |
7 Jul 2020 | CNY | 1.59 | 1.633 | 1.579 | 1.62 | 1.62 | +0.041 (+2.60%) | 3,125,400 |
6 Jul 2020 | CNY | 1.539 | 1.582 | 1.537 | 1.579 | 1.579 | +0.057 (+3.75%) | 1,925,900 |
3 Jul 2020 | CNY | 1.504 | 1.522 | 1.5 | 1.522 | 1.522 | +0.02 (+1.33%) | 909,300 |
2 Jul 2020 | CNY | 1.479 | 1.506 | 1.479 | 1.502 | 1.502 | +0.024 (+1.62%) | 1,998,800 |
1 Jul 2020 | CNY | 1.488 | 1.493 | 1.472 | 1.478 | 1.478 | +0.002 (+0.14%) | 711,900 |
30 Jun 2020 | CNY | 1.45 | 1.487 | 1.45 | 1.476 | 1.476 | +0.027 (+1.86%) | 1,002,900 |
29 Jun 2020 | CNY | 1.461 | 1.461 | 1.447 | 1.449 | 1.449 | -0.011 (-0.75%) | 1,015,500 |
24 Jun 2020 | CNY | 1.451 | 1.46 | 1.451 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,369,898 |
23 Jun 2020 | CNY | 1.431 | 1.45 | 1.43 | 1.45 | 1.45 | +0.024 (+1.68%) | 3,152,200 |
22 Jun 2020 | CNY | 1.429 | 1.434 | 1.425 | 1.426 | 1.426 | -0.006 (-0.42%) | 603,200 |
19 Jun 2020 | CNY | 1.413 | 1.432 | 1.413 | 1.432 | 1.432 | +0.024 (+1.70%) | 2,760,600 |
18 Jun 2020 | CNY | 1.411 | 1.411 | 1.399 | 1.408 | 1.408 | -0.003 (-0.21%) | 1,603,000 |
17 Jun 2020 | CNY | 1.411 | 1.413 | 1.402 | 1.411 | 1.411 | +0.011 (+0.79%) | 2,252,700 |
16 Jun 2020 | CNY | 1.4 | 1.403 | 1.399 | 1.4 | 1.4 | +0.006 (+0.43%) | 2,039,100 |
15 Jun 2020 | CNY | 1.402 | 1.406 | 1.394 | 1.394 | 1.394 | -0.001 (-0.07%) | 2,000,700 |
12 Jun 2020 | CNY | 1.376 | 1.395 | 1.376 | 1.395 | 1.395 | +0.005 (+0.36%) | 2,030,200 |