Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2020 | CNY | 1.084 | 1.085 | 1.075 | 1.077 | 1.077 | -0.011 (-1.01%) | 9,270,200 |
6 Jul 2020 | CNY | 1.081 | 1.089 | 1.081 | 1.088 | 1.088 | +0.013 (+1.21%) | 15,524,300 |
3 Jul 2020 | CNY | 1.073 | 1.076 | 1.071 | 1.075 | 1.075 | +0.003 (+0.28%) | 10,055,300 |
2 Jul 2020 | CNY | 1.068 | 1.073 | 1.065 | 1.072 | 1.072 | +0.004 (+0.37%) | 10,405,300 |
1 Jul 2020 | CNY | 1.071 | 1.071 | 1.061 | 1.068 | 1.068 | -0.002 (-0.19%) | 13,618,900 |
30 Jun 2020 | CNY | 1.08 | 1.083 | 1.067 | 1.07 | 1.07 | -0.002 (-0.19%) | 15,044,000 |
29 Jun 2020 | CNY | 1.072 | 1.081 | 1.066 | 1.072 | 1.072 | -0.022 (-2.01%) | 12,227,800 |
24 Jun 2020 | CNY | 1.098 | 1.1 | 1.092 | 1.094 | 1.094 | 0.0 (0.0%) | 8,874,300 |
23 Jun 2020 | CNY | 1.082 | 1.098 | 1.081 | 1.094 | 1.094 | +0.007 (+0.64%) | 23,974,500 |
22 Jun 2020 | CNY | 1.093 | 1.094 | 1.085 | 1.087 | 1.087 | -0.003 (-0.28%) | 17,547,200 |
19 Jun 2020 | CNY | 1.086 | 1.092 | 1.085 | 1.09 | 1.09 | +0.005 (+0.46%) | 20,745,900 |
18 Jun 2020 | CNY | 1.083 | 1.09 | 1.076 | 1.085 | 1.085 | -0.01 (-0.91%) | 24,400,900 |
17 Jun 2020 | CNY | 1.095 | 1.095 | 1.082 | 1.095 | 1.095 | 0.0 (0.0%) | 19,910,600 |
16 Jun 2020 | CNY | 1.077 | 1.095 | 1.073 | 1.095 | 1.095 | +0.054 (+5.19%) | 23,932,800 |
15 Jun 2020 | CNY | 1.069 | 1.074 | 1.04 | 1.041 | 1.041 | -0.031 (-2.89%) | 17,484,800 |
12 Jun 2020 | CNY | 1.057 | 1.08 | 1.057 | 1.072 | 1.072 | -0.015 (-1.38%) | 18,787,700 |
11 Jun 2020 | CNY | 1.116 | 1.116 | 1.08 | 1.087 | 1.087 | -0.032 (-2.86%) | 21,277,200 |
10 Jun 2020 | CNY | 1.112 | 1.12 | 1.112 | 1.119 | 1.119 | +0.009 (+0.81%) | 14,118,200 |
9 Jun 2020 | CNY | 1.097 | 1.113 | 1.097 | 1.11 | 1.11 | +0.014 (+1.28%) | 20,374,300 |
8 Jun 2020 | CNY | 1.094 | 1.1 | 1.093 | 1.096 | 1.096 | +0.005 (+0.46%) | 18,598,500 |
5 Jun 2020 | CNY | 1.08 | 1.094 | 1.08 | 1.091 | 1.091 | +0.002 (+0.18%) | 23,863,600 |
4 Jun 2020 | CNY | 1.092 | 1.095 | 1.082 | 1.089 | 1.089 | 0.0 (0.0%) | 27,606,600 |
3 Jun 2020 | CNY | 1.097 | 1.099 | 1.085 | 1.089 | 1.089 | +0.004 (+0.37%) | 24,213,700 |
2 Jun 2020 | CNY | 1.079 | 1.085 | 1.076 | 1.085 | 1.085 | +0.014 (+1.31%) | 27,633,400 |
1 Jun 2020 | CNY | 1.079 | 1.079 | 1.064 | 1.071 | 1.071 | +0.005 (+0.47%) | 35,904,800 |
29 May 2020 | CNY | 1.061 | 1.075 | 1.06 | 1.066 | 1.066 | -0.002 (-0.19%) | 33,596,400 |
28 May 2020 | CNY | 1.062 | 1.072 | 1.056 | 1.068 | 1.068 | +0.019 (+1.81%) | 33,539,900 |
27 May 2020 | CNY | 1.037 | 1.05 | 1.035 | 1.049 | 1.049 | +0.016 (+1.55%) | 30,350,400 |
26 May 2020 | CNY | 1.029 | 1.036 | 1.013 | 1.033 | 1.033 | +0.02 (+1.97%) | 59,061,000 |
25 May 2020 | CNY | 1.001 | 1.014 | 1 | 1.013 | 1.013 | +0.023 (+2.32%) | 15,955,200 |