Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2020 | CNY | 1.152 | 1.156 | 1.146 | 1.15 | 1.15 | +0.001 (+0.09%) | 3,324,900 |
24 Sep 2020 | CNY | 1.163 | 1.163 | 1.147 | 1.149 | 1.149 | -0.022 (-1.88%) | 123,700 |
23 Sep 2020 | CNY | 1.171 | 1.172 | 1.164 | 1.171 | 1.171 | +0.002 (+0.17%) | 2,043,200 |
22 Sep 2020 | CNY | 1.175 | 1.181 | 1.166 | 1.169 | 1.169 | -0.016 (-1.35%) | 91,400 |
21 Sep 2020 | CNY | 1.196 | 1.196 | 1.185 | 1.185 | 1.185 | -0.011 (-0.92%) | 2,424,300 |
18 Sep 2020 | CNY | 1.172 | 1.199 | 1.172 | 1.196 | 1.196 | +0.026 (+2.22%) | 3,076,900 |
17 Sep 2020 | CNY | 1.17 | 1.171 | 1.164 | 1.17 | 1.17 | 0.0 (0.0%) | 909,600 |
16 Sep 2020 | CNY | 1.174 | 1.178 | 1.169 | 1.17 | 1.17 | -0.004 (-0.34%) | 1,295,600 |
15 Sep 2020 | CNY | 1.16 | 1.18 | 1.159 | 1.174 | 1.174 | +0.013 (+1.12%) | 19,799,600 |
14 Sep 2020 | CNY | 1.162 | 1.165 | 1.16 | 1.161 | 1.161 | +0.002 (+0.17%) | 3,660,900 |
11 Sep 2020 | CNY | 1.148 | 1.159 | 1.147 | 1.159 | 1.159 | +0.012 (+1.05%) | 24,337,200 |
10 Sep 2020 | CNY | 1.156 | 1.158 | 1.147 | 1.147 | 1.147 | 0.0 (0.0%) | 417,700 |
9 Sep 2020 | CNY | 1.147 | 1.153 | 1.142 | 1.147 | 1.147 | -0.018 (-1.55%) | 664,600 |
8 Sep 2020 | CNY | 1.162 | 1.168 | 1.156 | 1.165 | 1.165 | +0.005 (+0.43%) | 1,092,400 |
7 Sep 2020 | CNY | 1.17 | 1.183 | 1.157 | 1.16 | 1.16 | -0.015 (-1.28%) | 2,868,100 |
4 Sep 2020 | CNY | 1.17 | 1.175 | 1.168 | 1.175 | 1.175 | -0.01 (-0.84%) | 1,366,100 |
3 Sep 2020 | CNY | 1.193 | 1.198 | 1.185 | 1.185 | 1.185 | -0.006 (-0.50%) | 1,257,000 |
2 Sep 2020 | CNY | 1.191 | 1.194 | 1.188 | 1.191 | 1.191 | 0.0 (0.0%) | 33,800 |
1 Sep 2020 | CNY | 1.134 | 1.194 | 1.134 | 1.191 | 1.191 | -0.003 (-0.25%) | 563,400 |
31 Aug 2020 | CNY | 1.198 | 1.206 | 1.19 | 1.194 | 1.194 | +0.005 (+0.42%) | 12,382,200 |
28 Aug 2020 | CNY | 1.158 | 1.19 | 1.158 | 1.189 | 1.189 | +0.032 (+2.77%) | 1,944,300 |
27 Aug 2020 | CNY | 1.159 | 1.159 | 1.151 | 1.157 | 1.157 | -0.002 (-0.17%) | 2,116,600 |
26 Aug 2020 | CNY | 1.17 | 1.175 | 1.156 | 1.159 | 1.159 | -0.007 (-0.60%) | 171,600 |
25 Aug 2020 | CNY | 1.168 | 1.174 | 1.165 | 1.166 | 1.166 | +0.002 (+0.17%) | 68,700 |
24 Aug 2020 | CNY | 1.138 | 1.166 | 1.138 | 1.164 | 1.164 | +0.016 (+1.39%) | 1,252,500 |
21 Aug 2020 | CNY | 1.155 | 1.175 | 1.141 | 1.148 | 1.148 | +0.008 (+0.70%) | 4,333,700 |
20 Aug 2020 | CNY | 1.151 | 1.151 | 1.136 | 1.14 | 1.14 | -0.015 (-1.30%) | 6,039,500 |
19 Aug 2020 | CNY | 1.16 | 1.166 | 1.153 | 1.155 | 1.155 | -0.015 (-1.28%) | 15,840,900 |
18 Aug 2020 | CNY | 1.169 | 1.17 | 1.165 | 1.17 | 1.17 | -0.002 (-0.17%) | 2,914,300 |
17 Aug 2020 | CNY | 1.155 | 1.178 | 1.155 | 1.172 | 1.172 | +0.024 (+2.09%) | 708,700 |