Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | CNY | 1.092 | 1.097 | 1.092 | 1.095 | 1.095 | +0.007 (+0.64%) | 1,377,900 |
20 Jul 2020 | CNY | 1.082 | 1.089 | 1.078 | 1.088 | 1.088 | +0.002 (+0.18%) | 5,607,800 |
17 Jul 2020 | CNY | 1.09 | 1.091 | 1.086 | 1.086 | 1.086 | -0.003 (-0.28%) | 1,338,400 |
16 Jul 2020 | CNY | 1.097 | 1.097 | 1.087 | 1.089 | 1.089 | -0.008 (-0.73%) | 7,140,500 |
15 Jul 2020 | CNY | 1.092 | 1.097 | 1.09 | 1.097 | 1.097 | +0.015 (+1.39%) | 3,905,200 |
14 Jul 2020 | CNY | 1.083 | 1.084 | 1.077 | 1.082 | 1.082 | -0.003 (-0.28%) | 4,432,800 |
13 Jul 2020 | CNY | 1.076 | 1.086 | 1.076 | 1.085 | 1.085 | +0.014 (+1.31%) | 2,963,100 |
10 Jul 2020 | CNY | 1.079 | 1.079 | 1.071 | 1.071 | 1.071 | -0.009 (-0.83%) | 2,639,300 |
9 Jul 2020 | CNY | 1.08 | 1.083 | 1.076 | 1.08 | 1.08 | 0.0 (0.0%) | 2,777,000 |
8 Jul 2020 | CNY | 1.087 | 1.089 | 1.077 | 1.08 | 1.08 | -0.001 (-0.09%) | 1,995,900 |
7 Jul 2020 | CNY | 1.089 | 1.092 | 1.081 | 1.081 | 1.081 | -0.013 (-1.19%) | 3,579,100 |
6 Jul 2020 | CNY | 1.088 | 1.101 | 1.088 | 1.094 | 1.094 | +0.011 (+1.02%) | 2,488,600 |
3 Jul 2020 | CNY | 1.083 | 1.087 | 1.082 | 1.083 | 1.083 | +0.001 (+0.09%) | 1,336,800 |
2 Jul 2020 | CNY | 1.078 | 1.082 | 1.073 | 1.082 | 1.082 | +0.004 (+0.37%) | 4,396,600 |
1 Jul 2020 | CNY | 1.082 | 1.098 | 1.072 | 1.078 | 1.078 | -0.006 (-0.55%) | 1,246,500 |
30 Jun 2020 | CNY | 1.091 | 1.095 | 1.084 | 1.084 | 1.084 | +0.003 (+0.28%) | 958,200 |
29 Jun 2020 | CNY | 1.099 | 1.099 | 1.079 | 1.081 | 1.081 | -0.025 (-2.26%) | 1,481,200 |
24 Jun 2020 | CNY | 1.103 | 1.111 | 1.103 | 1.106 | 1.106 | +0.004 (+0.36%) | 949,900 |
23 Jun 2020 | CNY | 1.088 | 1.106 | 1.088 | 1.102 | 1.102 | +0.005 (+0.46%) | 1,850,800 |
22 Jun 2020 | CNY | 1.095 | 1.105 | 1.092 | 1.097 | 1.097 | -0.003 (-0.27%) | 5,097,600 |
19 Jun 2020 | CNY | 1.099 | 1.102 | 1.096 | 1.1 | 1.1 | +0.001 (+0.09%) | 5,720,500 |
18 Jun 2020 | CNY | 1.095 | 1.1 | 1.089 | 1.099 | 1.099 | -0.003 (-0.27%) | 965,300 |
17 Jun 2020 | CNY | 1.094 | 1.103 | 1.085 | 1.102 | 1.102 | 0.0 (0.0%) | 3,656,400 |
16 Jun 2020 | CNY | 1.087 | 1.103 | 1.08 | 1.102 | 1.102 | +0.053 (+5.05%) | 10,134,300 |
15 Jun 2020 | CNY | 1.081 | 1.082 | 1.048 | 1.049 | 1.049 | -0.033 (-3.05%) | 3,105,900 |
12 Jun 2020 | CNY | 1.066 | 1.087 | 1.05 | 1.082 | 1.082 | -0.013 (-1.19%) | 9,308,700 |
11 Jun 2020 | CNY | 1.12 | 1.12 | 1.089 | 1.095 | 1.095 | -0.026 (-2.32%) | 4,251,600 |
10 Jun 2020 | CNY | 1.113 | 1.121 | 1.113 | 1.121 | 1.121 | +0.007 (+0.63%) | 3,418,500 |
9 Jun 2020 | CNY | 1.104 | 1.116 | 1.102 | 1.114 | 1.114 | +0.009 (+0.81%) | 4,238,500 |
8 Jun 2020 | CNY | 1.1 | 1.108 | 1.1 | 1.105 | 1.105 | +0.008 (+0.73%) | 5,698,700 |