Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2020 | CNY | 1.099 | 1.102 | 1.098 | 1.1 | 1.1 | -0.007 (-0.63%) | 1,600,400 |
31 Aug 2020 | CNY | 1.107 | 1.113 | 1.106 | 1.107 | 1.107 | +0.008 (+0.73%) | 2,063,100 |
28 Aug 2020 | CNY | 1.108 | 1.112 | 1.092 | 1.099 | 1.099 | -0.01 (-0.90%) | 4,152,000 |
27 Aug 2020 | CNY | 1.111 | 1.111 | 1.107 | 1.109 | 1.109 | -0.002 (-0.18%) | 376,600 |
26 Aug 2020 | CNY | 1.119 | 1.119 | 1.108 | 1.111 | 1.111 | -0.009 (-0.80%) | 1,112,600 |
25 Aug 2020 | CNY | 1.111 | 1.12 | 1.111 | 1.12 | 1.12 | +0.013 (+1.17%) | 1,247,700 |
24 Aug 2020 | CNY | 1.106 | 1.109 | 1.102 | 1.107 | 1.107 | +0.001 (+0.09%) | 715,600 |
21 Aug 2020 | CNY | 1.103 | 1.111 | 1.103 | 1.106 | 1.106 | +0.004 (+0.36%) | 730,400 |
20 Aug 2020 | CNY | 1.113 | 1.113 | 1.1 | 1.102 | 1.102 | -0.011 (-0.99%) | 1,377,400 |
19 Aug 2020 | CNY | 1.109 | 1.115 | 1.109 | 1.113 | 1.113 | +0.005 (+0.45%) | 2,247,300 |
18 Aug 2020 | CNY | 1.108 | 1.11 | 1.099 | 1.108 | 1.108 | +0.001 (+0.09%) | 6,177,500 |
17 Aug 2020 | CNY | 1.111 | 1.111 | 1.098 | 1.107 | 1.107 | -0.005 (-0.45%) | 2,705,800 |
14 Aug 2020 | CNY | 1.11 | 1.112 | 1.109 | 1.112 | 1.112 | +0.002 (+0.18%) | 1,151,200 |
13 Aug 2020 | CNY | 1.104 | 1.112 | 1.104 | 1.11 | 1.11 | +0.014 (+1.28%) | 1,489,100 |
12 Aug 2020 | CNY | 1.096 | 1.096 | 1.09 | 1.096 | 1.096 | +0.001 (+0.09%) | 1,555,200 |
11 Aug 2020 | CNY | 1.087 | 1.097 | 1.087 | 1.095 | 1.095 | +0.012 (+1.11%) | 1,543,200 |
10 Aug 2020 | CNY | 1.098 | 1.098 | 1.081 | 1.083 | 1.083 | +0.003 (+0.28%) | 999,200 |
7 Aug 2020 | CNY | 1.088 | 1.088 | 1.079 | 1.08 | 1.08 | -0.004 (-0.37%) | 1,355,100 |
6 Aug 2020 | CNY | 1.095 | 1.095 | 1.083 | 1.084 | 1.084 | -0.006 (-0.55%) | 2,361,100 |
5 Aug 2020 | CNY | 1.093 | 1.093 | 1.085 | 1.09 | 1.09 | -0.003 (-0.27%) | 1,771,900 |
4 Aug 2020 | CNY | 1.09 | 1.093 | 1.083 | 1.093 | 1.093 | +0.015 (+1.39%) | 5,859,400 |
3 Aug 2020 | CNY | 1.09 | 1.09 | 1.074 | 1.078 | 1.078 | -0.015 (-1.37%) | 7,300,800 |
31 Jul 2020 | CNY | 1.1 | 1.1 | 1.092 | 1.093 | 1.093 | -0.007 (-0.64%) | 1,401,000 |
30 Jul 2020 | CNY | 1.101 | 1.102 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 574,500 |
29 Jul 2020 | CNY | 1.105 | 1.105 | 1.093 | 1.1 | 1.1 | -0.009 (-0.81%) | 2,918,200 |
28 Jul 2020 | CNY | 1.11 | 1.114 | 1.108 | 1.109 | 1.109 | +0.002 (+0.18%) | 1,167,500 |
27 Jul 2020 | CNY | 1.087 | 1.11 | 1.087 | 1.107 | 1.107 | +0.021 (+1.93%) | 6,648,200 |
24 Jul 2020 | CNY | 1.088 | 1.094 | 1.086 | 1.086 | 1.086 | -0.006 (-0.55%) | 592,800 |
23 Jul 2020 | CNY | 1.09 | 1.098 | 1.089 | 1.092 | 1.092 | -0.003 (-0.27%) | 1,239,400 |
22 Jul 2020 | CNY | 1.095 | 1.099 | 1.091 | 1.095 | 1.095 | 0.0 (0.0%) | 662,400 |