Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 Aug 2020 | CNY | 1.219 | 1.228 | 1.214 | 1.222 | 1.222 | +0.002 (+0.16%) | 4,351,700 |
12 Aug 2020 | CNY | 1.222 | 1.222 | 1.197 | 1.22 | 1.22 | -0.003 (-0.25%) | 21,068,000 |
11 Aug 2020 | CNY | 1.234 | 1.246 | 1.221 | 1.223 | 1.223 | -0.011 (-0.89%) | 5,602,500 |
10 Aug 2020 | CNY | 1.205 | 1.237 | 1.205 | 1.234 | 1.234 | +0.017 (+1.40%) | 8,396,400 |
7 Aug 2020 | CNY | 1.22 | 1.22 | 1.2 | 1.217 | 1.217 | -0.005 (-0.41%) | 8,874,442 |
6 Aug 2020 | CNY | 1.229 | 1.229 | 1.209 | 1.222 | 1.222 | +0.002 (+0.16%) | 4,848,300 |
5 Aug 2020 | CNY | 1.221 | 1.225 | 1.205 | 1.22 | 1.22 | -0.001 (-0.08%) | 2,386,200 |
4 Aug 2020 | CNY | 1.228 | 1.228 | 1.212 | 1.221 | 1.221 | +0.005 (+0.41%) | 6,202,500 |
3 Aug 2020 | CNY | 1.198 | 1.218 | 1.198 | 1.216 | 1.216 | +0.022 (+1.84%) | 4,055,300 |
31 Jul 2020 | CNY | 1.181 | 1.203 | 1.178 | 1.194 | 1.194 | +0.013 (+1.10%) | 6,423,900 |
30 Jul 2020 | CNY | 1.184 | 1.191 | 1.18 | 1.181 | 1.181 | -0.002 (-0.17%) | 11,278,500 |
29 Jul 2020 | CNY | 1.163 | 1.185 | 1.154 | 1.183 | 1.183 | +0.02 (+1.72%) | 8,361,800 |
28 Jul 2020 | CNY | 1.156 | 1.169 | 1.156 | 1.163 | 1.163 | +0.008 (+0.69%) | 6,235,600 |
27 Jul 2020 | CNY | 1.157 | 1.165 | 1.146 | 1.155 | 1.155 | -0.002 (-0.17%) | 4,251,700 |
24 Jul 2020 | CNY | 1.2 | 1.201 | 1.15 | 1.157 | 1.157 | -0.043 (-3.58%) | 14,788,500 |
23 Jul 2020 | CNY | 1.212 | 1.212 | 1.179 | 1.2 | 1.2 | -0.011 (-0.91%) | 13,789,200 |
22 Jul 2020 | CNY | 1.212 | 1.227 | 1.209 | 1.211 | 1.211 | -0.002 (-0.16%) | 9,590,900 |
21 Jul 2020 | CNY | 1.233 | 1.233 | 1.204 | 1.213 | 1.213 | +0.003 (+0.25%) | 12,209,800 |
20 Jul 2020 | CNY | 1.163 | 1.213 | 1.163 | 1.21 | 1.21 | +0.053 (+4.58%) | 18,559,800 |
17 Jul 2020 | CNY | 1.144 | 1.172 | 1.144 | 1.157 | 1.157 | +0.015 (+1.31%) | 4,733,600 |
16 Jul 2020 | CNY | 1.17 | 1.188 | 1.141 | 1.142 | 1.142 | -0.028 (-2.39%) | 9,438,350 |
15 Jul 2020 | CNY | 1.166 | 1.189 | 1.159 | 1.17 | 1.17 | -0.014 (-1.18%) | 7,205,100 |
14 Jul 2020 | CNY | 1.188 | 1.196 | 1.163 | 1.184 | 1.184 | -0.004 (-0.34%) | 5,822,700 |
13 Jul 2020 | CNY | 1.152 | 1.19 | 1.151 | 1.188 | 1.188 | +0.036 (+3.13%) | 6,899,986 |