Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2020 | CNY | 1.105 | 1.105 | 1.099 | 1.101 | 1.101 | +0.001 (+0.09%) | 1,722,100 |
21 Aug 2020 | CNY | 1.096 | 1.11 | 1.096 | 1.1 | 1.1 | +0.006 (+0.55%) | 3,555,500 |
20 Aug 2020 | CNY | 1.103 | 1.103 | 1.092 | 1.094 | 1.094 | -0.011 (-1.00%) | 4,155,600 |
19 Aug 2020 | CNY | 1.11 | 1.11 | 1.105 | 1.105 | 1.105 | +0.001 (+0.09%) | 2,753,000 |
18 Aug 2020 | CNY | 1.105 | 1.107 | 1.096 | 1.104 | 1.104 | +0.003 (+0.27%) | 7,914,900 |
17 Aug 2020 | CNY | 1.105 | 1.105 | 1.098 | 1.101 | 1.101 | -0.003 (-0.27%) | 5,497,900 |
14 Aug 2020 | CNY | 1.108 | 1.108 | 1.103 | 1.104 | 1.104 | -0.003 (-0.27%) | 1,785,300 |
13 Aug 2020 | CNY | 1.102 | 1.107 | 1.095 | 1.107 | 1.107 | +0.018 (+1.65%) | 11,372,700 |
12 Aug 2020 | CNY | 1.091 | 1.091 | 1.083 | 1.089 | 1.089 | 0.0 (0.0%) | 5,952,300 |
11 Aug 2020 | CNY | 1.083 | 1.089 | 1.083 | 1.089 | 1.089 | +0.009 (+0.83%) | 7,116,100 |
10 Aug 2020 | CNY | 1.073 | 1.081 | 1.073 | 1.08 | 1.08 | +0.005 (+0.47%) | 4,814,500 |
7 Aug 2020 | CNY | 1.076 | 1.077 | 1.072 | 1.075 | 1.075 | -0.002 (-0.19%) | 2,857,300 |
6 Aug 2020 | CNY | 1.087 | 1.087 | 1.076 | 1.077 | 1.077 | -0.007 (-0.65%) | 4,549,900 |
5 Aug 2020 | CNY | 1.08 | 1.084 | 1.079 | 1.084 | 1.084 | 0.0 (0.0%) | 4,461,100 |
4 Aug 2020 | CNY | 1.08 | 1.087 | 1.079 | 1.084 | 1.084 | +0.01 (+0.93%) | 4,599,500 |
3 Aug 2020 | CNY | 1.077 | 1.084 | 1.073 | 1.074 | 1.074 | +0.001 (+0.09%) | 4,910,800 |
31 Jul 2020 | CNY | 0.999 | 1.108 | 0.999 | 1.073 | 1.073 | -0.016 (-1.47%) | 19,677,100 |
30 Jul 2020 | CNY | 1.096 | 1.096 | 1.087 | 1.089 | 1.089 | -0.004 (-0.37%) | 6,272,400 |
29 Jul 2020 | CNY | 1.099 | 1.099 | 1.091 | 1.093 | 1.093 | -0.006 (-0.55%) | 2,988,100 |
28 Jul 2020 | CNY | 1.108 | 1.109 | 1.098 | 1.099 | 1.099 | -0.001 (-0.09%) | 9,939,400 |
27 Jul 2020 | CNY | 1.09 | 1.101 | 1.09 | 1.1 | 1.1 | +0.021 (+1.95%) | 11,516,913 |
24 Jul 2020 | CNY | 1.085 | 1.089 | 1.076 | 1.079 | 1.079 | -0.008 (-0.74%) | 12,785,000 |
23 Jul 2020 | CNY | 1.089 | 1.089 | 1.085 | 1.087 | 1.087 | -0.001 (-0.09%) | 5,446,100 |
22 Jul 2020 | CNY | 1.088 | 1.091 | 1.085 | 1.088 | 1.088 | 0.0 (0.0%) | 7,650,900 |
21 Jul 2020 | CNY | 1.086 | 1.089 | 1.085 | 1.088 | 1.088 | +0.012 (+1.12%) | 4,802,900 |
20 Jul 2020 | CNY | 1.08 | 1.081 | 1.074 | 1.076 | 1.076 | -0.005 (-0.46%) | 9,192,000 |
17 Jul 2020 | CNY | 1.081 | 1.086 | 1.08 | 1.081 | 1.081 | -0.005 (-0.46%) | 7,378,000 |
16 Jul 2020 | CNY | 1.099 | 1.1 | 1.083 | 1.086 | 1.086 | -0.01 (-0.91%) | 11,586,200 |
15 Jul 2020 | CNY | 1.09 | 1.097 | 1.085 | 1.096 | 1.096 | +0.019 (+1.76%) | 19,602,800 |
14 Jul 2020 | CNY | 1.079 | 1.08 | 1.071 | 1.077 | 1.077 | -0.007 (-0.65%) | 6,942,300 |