Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2020 | CNY | 1.237 | 1.237 | 1.216 | 1.219 | 1.219 | -0.02 (-1.61%) | 27,384,300 |
23 Sep 2020 | CNY | 1.239 | 1.243 | 1.235 | 1.239 | 1.239 | +0.001 (+0.08%) | 2,877,900 |
22 Sep 2020 | CNY | 1.254 | 1.254 | 1.235 | 1.238 | 1.238 | -0.016 (-1.28%) | 2,521,100 |
21 Sep 2020 | CNY | 1.267 | 1.271 | 1.252 | 1.254 | 1.254 | -0.008 (-0.63%) | 6,944,000 |
18 Sep 2020 | CNY | 1.241 | 1.263 | 1.24 | 1.262 | 1.262 | +0.021 (+1.69%) | 7,590,600 |
17 Sep 2020 | CNY | 1.238 | 1.247 | 1.23 | 1.241 | 1.241 | +0.007 (+0.57%) | 26,566,200 |
16 Sep 2020 | CNY | 1.233 | 1.239 | 1.23 | 1.234 | 1.234 | +0.001 (+0.08%) | 16,339,900 |
15 Sep 2020 | CNY | 1.229 | 1.233 | 1.225 | 1.233 | 1.233 | +0.005 (+0.41%) | 9,838,000 |
14 Sep 2020 | CNY | 1.223 | 1.23 | 1.222 | 1.228 | 1.228 | +0.006 (+0.49%) | 8,304,500 |
11 Sep 2020 | CNY | 1.218 | 1.228 | 1.209 | 1.222 | 1.222 | +0.006 (+0.49%) | 9,094,900 |
10 Sep 2020 | CNY | 1.229 | 1.238 | 1.214 | 1.216 | 1.216 | -0.012 (-0.98%) | 7,400,500 |
9 Sep 2020 | CNY | 1.246 | 1.246 | 1.223 | 1.228 | 1.228 | -0.019 (-1.52%) | 5,735,000 |
8 Sep 2020 | CNY | 1.242 | 1.252 | 1.233 | 1.247 | 1.247 | +0.008 (+0.65%) | 3,848,300 |
7 Sep 2020 | CNY | 1.254 | 1.264 | 1.238 | 1.239 | 1.239 | -0.014 (-1.12%) | 6,217,800 |
4 Sep 2020 | CNY | 1.255 | 1.255 | 1.237 | 1.253 | 1.253 | -0.003 (-0.24%) | 6,280,300 |
3 Sep 2020 | CNY | 1.258 | 1.266 | 1.252 | 1.256 | 1.256 | -0.002 (-0.16%) | 6,372,800 |
2 Sep 2020 | CNY | 1.259 | 1.262 | 1.247 | 1.258 | 1.258 | +0.003 (+0.24%) | 6,051,000 |
1 Sep 2020 | CNY | 1.253 | 1.255 | 1.243 | 1.255 | 1.255 | +0.002 (+0.16%) | 7,946,700 |
31 Aug 2020 | CNY | 1.241 | 1.278 | 1.241 | 1.253 | 1.253 | -0.005 (-0.40%) | 7,222,400 |
28 Aug 2020 | CNY | 1.234 | 1.26 | 1.234 | 1.258 | 1.258 | +0.024 (+1.94%) | 11,038,900 |
27 Aug 2020 | CNY | 1.231 | 1.244 | 1.228 | 1.234 | 1.234 | +0.004 (+0.33%) | 5,093,700 |
26 Aug 2020 | CNY | 1.246 | 1.247 | 1.225 | 1.23 | 1.23 | -0.016 (-1.28%) | 5,706,100 |
25 Aug 2020 | CNY | 1.249 | 1.256 | 1.244 | 1.246 | 1.246 | -0.003 (-0.24%) | 6,081,500 |
24 Aug 2020 | CNY | 1.236 | 1.254 | 1.236 | 1.249 | 1.249 | +0.01 (+0.81%) | 10,188,800 |
21 Aug 2020 | CNY | 1.24 | 1.245 | 1.23 | 1.239 | 1.239 | 0.0 (0.0%) | 8,555,400 |
20 Aug 2020 | CNY | 1.251 | 1.251 | 1.234 | 1.239 | 1.239 | -0.02 (-1.59%) | 9,420,200 |
19 Aug 2020 | CNY | 1.259 | 1.262 | 1.246 | 1.259 | 1.259 | -0.001 (-0.08%) | 13,822,600 |
18 Aug 2020 | CNY | 1.258 | 1.263 | 1.252 | 1.26 | 1.26 | +0.003 (+0.24%) | 14,110,200 |
17 Aug 2020 | CNY | 1.233 | 1.26 | 1.231 | 1.257 | 1.257 | +0.025 (+2.03%) | 9,799,600 |
14 Aug 2020 | CNY | 1.223 | 1.232 | 1.215 | 1.232 | 1.232 | +0.01 (+0.82%) | 9,151,700 |