Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | CNY | 1.646 | 1.657 | 1.633 | 1.651 | 1.651 | +0.007 (+0.43%) | 3,466,400 |
1 Sep 2020 | CNY | 1.62 | 1.646 | 1.611 | 1.644 | 1.644 | +0.006 (+0.37%) | 1,935,600 |
31 Aug 2020 | CNY | 1.648 | 1.661 | 1.636 | 1.638 | 1.638 | -0.005 (-0.30%) | 4,701,500 |
28 Aug 2020 | CNY | 1.623 | 1.645 | 1.613 | 1.643 | 1.643 | +0.012 (+0.74%) | 4,235,900 |
27 Aug 2020 | CNY | 1.619 | 1.638 | 1.603 | 1.631 | 1.631 | +0.018 (+1.12%) | 4,885,000 |
26 Aug 2020 | CNY | 1.653 | 1.654 | 1.61 | 1.613 | 1.613 | -0.04 (-2.42%) | 6,982,000 |
25 Aug 2020 | CNY | 1.669 | 1.677 | 1.647 | 1.653 | 1.653 | -0.008 (-0.48%) | 2,863,400 |
24 Aug 2020 | CNY | 1.662 | 1.67 | 1.624 | 1.661 | 1.661 | +0.019 (+1.16%) | 4,356,500 |
21 Aug 2020 | CNY | 1.631 | 1.661 | 1.627 | 1.642 | 1.642 | +0.012 (+0.74%) | 3,442,800 |
20 Aug 2020 | CNY | 1.63 | 1.653 | 1.617 | 1.63 | 1.63 | -0.011 (-0.67%) | 2,779,300 |
19 Aug 2020 | CNY | 1.689 | 1.689 | 1.637 | 1.641 | 1.641 | -0.048 (-2.84%) | 4,891,200 |
18 Aug 2020 | CNY | 1.693 | 1.7 | 1.68 | 1.689 | 1.689 | -0.002 (-0.12%) | 2,614,700 |
17 Aug 2020 | CNY | 1.67 | 1.694 | 1.658 | 1.691 | 1.691 | +0.024 (+1.44%) | 6,086,100 |
14 Aug 2020 | CNY | 1.625 | 1.667 | 1.625 | 1.667 | 1.667 | +0.037 (+2.27%) | 4,778,800 |
13 Aug 2020 | CNY | 1.642 | 1.644 | 1.627 | 1.63 | 1.63 | -0.004 (-0.24%) | 2,661,900 |
12 Aug 2020 | CNY | 1.64 | 1.646 | 1.589 | 1.634 | 1.634 | -0.009 (-0.55%) | 4,607,500 |
11 Aug 2020 | CNY | 1.665 | 1.689 | 1.642 | 1.643 | 1.643 | -0.038 (-2.26%) | 5,961,600 |
10 Aug 2020 | CNY | 1.663 | 1.698 | 1.663 | 1.681 | 1.681 | -0.003 (-0.18%) | 5,144,000 |
7 Aug 2020 | CNY | 1.703 | 1.706 | 1.651 | 1.684 | 1.684 | -0.026 (-1.52%) | 9,331,600 |
6 Aug 2020 | CNY | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | +0.005 (+0.29%) | 6,096,900 |
5 Aug 2020 | CNY | 1.704 | 1.728 | 1.687 | 1.705 | 1.705 | +0.018 (+1.07%) | 7,635,300 |
4 Aug 2020 | CNY | 1.714 | 1.718 | 1.677 | 1.687 | 1.687 | -0.027 (-1.58%) | 8,271,300 |
3 Aug 2020 | CNY | 1.661 | 1.714 | 1.661 | 1.714 | 1.714 | +0.061 (+3.69%) | 7,900,100 |
31 Jul 2020 | CNY | 1.634 | 1.663 | 1.62 | 1.653 | 1.653 | +0.027 (+1.66%) | 29,376,100 |
30 Jul 2020 | CNY | 1.655 | 1.655 | 1.62 | 1.626 | 1.626 | -0.025 (-1.51%) | 4,598,700 |
29 Jul 2020 | CNY | 1.59 | 1.652 | 1.58 | 1.651 | 1.651 | +0.059 (+3.71%) | 6,686,800 |
28 Jul 2020 | CNY | 1.579 | 1.6 | 1.573 | 1.592 | 1.592 | +0.014 (+0.89%) | 3,129,200 |
27 Jul 2020 | CNY | 1.563 | 1.598 | 1.561 | 1.578 | 1.578 | +0.016 (+1.02%) | 3,052,800 |
24 Jul 2020 | CNY | 1.611 | 1.648 | 1.552 | 1.562 | 1.562 | -0.085 (-5.16%) | 7,646,800 |
23 Jul 2020 | CNY | 1.64 | 1.656 | 1.595 | 1.647 | 1.647 | -0.014 (-0.84%) | 5,997,400 |