Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | CNY | 1.571 | 1.571 | 1.529 | 1.538 | 1.538 | -0.033 (-2.10%) | 2,797,200 |
20 Oct 2020 | CNY | 1.568 | 1.571 | 1.547 | 1.571 | 1.571 | +0.019 (+1.22%) | 512,800 |
19 Oct 2020 | CNY | 1.579 | 1.582 | 1.552 | 1.552 | 1.552 | -0.004 (-0.26%) | 656,800 |
16 Oct 2020 | CNY | 1.572 | 1.573 | 1.546 | 1.556 | 1.556 | -0.016 (-1.02%) | 715,800 |
15 Oct 2020 | CNY | 1.567 | 1.586 | 1.567 | 1.572 | 1.572 | -0.006 (-0.38%) | 1,930,600 |
14 Oct 2020 | CNY | 1.602 | 1.602 | 1.574 | 1.578 | 1.578 | -0.023 (-1.44%) | 989,800 |
13 Oct 2020 | CNY | 1.583 | 1.604 | 1.583 | 1.601 | 1.601 | +0.008 (+0.50%) | 1,589,700 |
12 Oct 2020 | CNY | 1.542 | 1.594 | 1.542 | 1.593 | 1.593 | +0.052 (+3.37%) | 2,388,800 |
9 Oct 2020 | CNY | 1.51 | 1.545 | 1.506 | 1.541 | 1.541 | +0.041 (+2.73%) | 1,314,500 |
30 Sep 2020 | CNY | 1.508 | 1.514 | 1.493 | 1.5 | 1.5 | -0.003 (-0.20%) | 772,300 |
29 Sep 2020 | CNY | 1.485 | 1.513 | 1.485 | 1.503 | 1.503 | +0.021 (+1.42%) | 2,632,800 |
28 Sep 2020 | CNY | 1.5 | 1.511 | 1.481 | 1.482 | 1.482 | -0.015 (-1.00%) | 1,138,100 |
25 Sep 2020 | CNY | 1.513 | 1.518 | 1.49 | 1.497 | 1.497 | -0.002 (-0.13%) | 1,118,500 |
24 Sep 2020 | CNY | 1.535 | 1.535 | 1.498 | 1.499 | 1.499 | -0.037 (-2.41%) | 1,457,100 |
23 Sep 2020 | CNY | 1.535 | 1.541 | 1.524 | 1.536 | 1.536 | +0.007 (+0.46%) | 458,100 |
22 Sep 2020 | CNY | 1.54 | 1.551 | 1.525 | 1.529 | 1.529 | -0.022 (-1.42%) | 1,009,200 |
21 Sep 2020 | CNY | 1.555 | 1.57 | 1.549 | 1.551 | 1.551 | -0.004 (-0.26%) | 670,300 |
18 Sep 2020 | CNY | 1.54 | 1.557 | 1.532 | 1.555 | 1.555 | +0.023 (+1.50%) | 856,700 |
17 Sep 2020 | CNY | 1.519 | 1.547 | 1.51 | 1.532 | 1.532 | +0.005 (+0.33%) | 1,365,600 |
16 Sep 2020 | CNY | 1.545 | 1.545 | 1.519 | 1.527 | 1.527 | -0.016 (-1.04%) | 681,600 |
15 Sep 2020 | CNY | 1.536 | 1.545 | 1.527 | 1.543 | 1.543 | +0.013 (+0.85%) | 1,510,800 |
14 Sep 2020 | CNY | 1.517 | 1.544 | 1.517 | 1.53 | 1.53 | +0.007 (+0.46%) | 2,095,400 |
11 Sep 2020 | CNY | 1.491 | 1.523 | 1.488 | 1.523 | 1.523 | +0.033 (+2.21%) | 2,700,900 |
10 Sep 2020 | CNY | 1.551 | 1.582 | 1.487 | 1.49 | 1.49 | -0.041 (-2.68%) | 6,400,700 |
9 Sep 2020 | CNY | 1.578 | 1.578 | 1.523 | 1.531 | 1.531 | -0.052 (-3.28%) | 8,827,100 |
8 Sep 2020 | CNY | 1.582 | 1.617 | 1.564 | 1.583 | 1.583 | -0.003 (-0.19%) | 35,214,100 |
7 Sep 2020 | CNY | 1.627 | 1.635 | 1.582 | 1.586 | 1.586 | -0.041 (-2.52%) | 7,062,700 |
4 Sep 2020 | CNY | 1.61 | 1.631 | 1.6 | 1.627 | 1.627 | +0.002 (+0.12%) | 6,577,700 |
3 Sep 2020 | CNY | 1.649 | 1.649 | 1.621 | 1.625 | 1.625 | -0.026 (-1.57%) | 5,142,200 |
2 Sep 2020 | CNY | 1.646 | 1.657 | 1.633 | 1.651 | 1.651 | +0.007 (+0.43%) | 3,466,400 |