Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 1.049 | 1.049 | 1.039 | 1.046 | 1.046 | -0.005 (-0.48%) | 3,858,500 |
27 Aug 2020 | CNY | 1.053 | 1.053 | 1.048 | 1.051 | 1.051 | +0.005 (+0.48%) | 2,923,000 |
26 Aug 2020 | CNY | 1.05 | 1.05 | 1.045 | 1.046 | 1.046 | -0.007 (-0.66%) | 1,735,800 |
25 Aug 2020 | CNY | 1.046 | 1.054 | 1.046 | 1.053 | 1.053 | +0.015 (+1.45%) | 3,123,500 |
24 Aug 2020 | CNY | 1.038 | 1.038 | 1.036 | 1.038 | 1.038 | 0.0 (0.0%) | 1,057,300 |
21 Aug 2020 | CNY | 1.04 | 1.04 | 1.037 | 1.038 | 1.038 | 0.0 (0.0%) | 1,381,800 |
20 Aug 2020 | CNY | 1.043 | 1.043 | 1.034 | 1.038 | 1.038 | -0.005 (-0.48%) | 2,849,100 |
19 Aug 2020 | CNY | 1.043 | 1.044 | 1.041 | 1.043 | 1.043 | -0.001 (-0.10%) | 1,229,300 |
18 Aug 2020 | CNY | 1.044 | 1.045 | 1.043 | 1.044 | 1.044 | 0.0 (0.0%) | 1,069,600 |
17 Aug 2020 | CNY | 1.048 | 1.048 | 1.037 | 1.044 | 1.044 | -0.01 (-0.95%) | 4,328,200 |
14 Aug 2020 | CNY | 1.058 | 1.058 | 1.05 | 1.054 | 1.054 | -0.005 (-0.47%) | 1,988,000 |
13 Aug 2020 | CNY | 1.052 | 1.059 | 1.052 | 1.059 | 1.059 | +0.015 (+1.44%) | 3,598,300 |
12 Aug 2020 | CNY | 1.041 | 1.049 | 1.037 | 1.044 | 1.044 | +0.011 (+1.06%) | 4,044,400 |
11 Aug 2020 | CNY | 1.03 | 1.035 | 1.03 | 1.033 | 1.033 | +0.002 (+0.19%) | 3,226,700 |
10 Aug 2020 | CNY | 1.028 | 1.032 | 1.027 | 1.031 | 1.031 | +0.002 (+0.19%) | 2,313,500 |
7 Aug 2020 | CNY | 1.034 | 1.034 | 1.026 | 1.029 | 1.029 | -0.007 (-0.68%) | 1,417,000 |
6 Aug 2020 | CNY | 1.031 | 1.04 | 1.031 | 1.036 | 1.036 | +0.005 (+0.48%) | 2,908,600 |
5 Aug 2020 | CNY | 1.03 | 1.031 | 1.026 | 1.031 | 1.031 | +0.001 (+0.10%) | 2,463,900 |
4 Aug 2020 | CNY | 1.036 | 1.036 | 1.027 | 1.03 | 1.03 | +0.002 (+0.19%) | 4,343,300 |
3 Aug 2020 | CNY | 1.026 | 1.035 | 1.018 | 1.028 | 1.028 | -0.004 (-0.39%) | 8,697,900 |
31 Jul 2020 | CNY | 1.038 | 1.038 | 1.03 | 1.032 | 1.032 | -0.008 (-0.77%) | 1,241,800 |
30 Jul 2020 | CNY | 1.039 | 1.046 | 1.039 | 1.04 | 1.04 | +0.004 (+0.39%) | 2,228,000 |
29 Jul 2020 | CNY | 1.034 | 1.036 | 1.033 | 1.036 | 1.036 | +0.003 (+0.29%) | 1,084,900 |
28 Jul 2020 | CNY | 1.03 | 1.04 | 1.03 | 1.033 | 1.033 | +0.005 (+0.49%) | 2,190,600 |
27 Jul 2020 | CNY | 1.024 | 1.034 | 1.024 | 1.028 | 1.028 | -0.004 (-0.39%) | 1,374,000 |
24 Jul 2020 | CNY | 1.039 | 1.039 | 1.032 | 1.032 | 1.032 | -0.008 (-0.77%) | 1,008,900 |
23 Jul 2020 | CNY | 1.038 | 1.041 | 1.035 | 1.04 | 1.04 | -0.002 (-0.19%) | 2,697,100 |
22 Jul 2020 | CNY | 1.041 | 1.042 | 1.034 | 1.042 | 1.042 | 0.0 (0.0%) | 2,154,600 |
21 Jul 2020 | CNY | 1.031 | 1.042 | 1.031 | 1.042 | 1.042 | +0.013 (+1.26%) | 3,926,200 |
20 Jul 2020 | CNY | 1.032 | 1.032 | 1 | 1.029 | 1.029 | -0.003 (-0.29%) | 3,386,500 |