Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2020 | CNY | 1.001 | 1.026 | 1.001 | 1.024 | 1.024 | +0.023 (+2.30%) | 11,675,000 |
30 Jun 2020 | CNY | 0.998 | 1.003 | 0.997 | 1.001 | 1.001 | +0.01 (+1.01%) | 5,340,900 |
29 Jun 2020 | CNY | 0.999 | 1 | 0.989 | 0.991 | 0.991 | -0.008 (-0.80%) | 3,743,800 |
24 Jun 2020 | CNY | 0.992 | 1 | 0.992 | 0.999 | 0.999 | +0.007 (+0.71%) | 5,097,200 |
23 Jun 2020 | CNY | 0.988 | 0.993 | 0.986 | 0.992 | 0.992 | +0.001 (+0.10%) | 1,164,300 |
22 Jun 2020 | CNY | 0.99 | 0.997 | 0.989 | 0.991 | 0.991 | -0.003 (-0.30%) | 586,100 |
19 Jun 2020 | CNY | 0.987 | 0.997 | 0.987 | 0.994 | 0.994 | +0.008 (+0.81%) | 9,806,800 |
18 Jun 2020 | CNY | 0.974 | 0.987 | 0.972 | 0.986 | 0.986 | +0.01 (+1.02%) | 14,765,500 |
17 Jun 2020 | CNY | 0.973 | 0.977 | 0.971 | 0.976 | 0.976 | -0.002 (-0.20%) | 11,019,800 |
16 Jun 2020 | CNY | 0.978 | 0.978 | 0.961 | 0.978 | 0.978 | +0.012 (+1.24%) | 10,860,400 |
15 Jun 2020 | CNY | 0.973 | 0.976 | 0.965 | 0.966 | 0.966 | -0.013 (-1.33%) | 10,893,800 |
12 Jun 2020 | CNY | 0.962 | 0.98 | 0.962 | 0.979 | 0.979 | -0.001 (-0.10%) | 20,445,900 |
11 Jun 2020 | CNY | 0.988 | 0.99 | 0.975 | 0.98 | 0.98 | -0.011 (-1.11%) | 10,083,400 |
10 Jun 2020 | CNY | 0.994 | 0.994 | 0.988 | 0.991 | 0.991 | -0.004 (-0.40%) | 8,799,400 |
9 Jun 2020 | CNY | 0.992 | 0.997 | 0.991 | 0.995 | 0.995 | +0.003 (+0.30%) | 8,550,200 |
8 Jun 2020 | CNY | 0.97 | 0.997 | 0.97 | 0.992 | 0.992 | +0.012 (+1.22%) | 7,334,400 |
5 Jun 2020 | CNY | 0.978 | 0.98 | 0.974 | 0.98 | 0.98 | +0.002 (+0.20%) | 370,100 |
4 Jun 2020 | CNY | 0.997 | 0.997 | 0.971 | 0.978 | 0.978 | +0.005 (+0.51%) | 8,498,700 |
3 Jun 2020 | CNY | 0.983 | 0.989 | 0.965 | 0.973 | 0.973 | -0.003 (-0.31%) | 14,379,200 |
2 Jun 2020 | CNY | 0.97 | 0.978 | 0.97 | 0.976 | 0.976 | +0.007 (+0.72%) | 2,902,900 |
1 Jun 2020 | CNY | 0.961 | 0.972 | 0.961 | 0.969 | 0.969 | +0.022 (+2.32%) | 8,999,100 |
29 May 2020 | CNY | 0.952 | 0.952 | 0.942 | 0.947 | 0.947 | 0.0 (0.0%) | 5,259,000 |
28 May 2020 | CNY | 0.948 | 0.954 | 0.94 | 0.947 | 0.947 | +0.003 (+0.32%) | 5,107,500 |
27 May 2020 | CNY | 0.95 | 0.953 | 0.942 | 0.944 | 0.944 | -0.006 (-0.63%) | 9,000,600 |
26 May 2020 | CNY | 0.945 | 0.95 | 0.944 | 0.95 | 0.95 | +0.011 (+1.17%) | 4,240,200 |
25 May 2020 | CNY | 0.941 | 0.942 | 0.933 | 0.939 | 0.939 | -0.003 (-0.32%) | 6,985,500 |
22 May 2020 | CNY | 0.967 | 0.967 | 0.941 | 0.942 | 0.942 | -0.021 (-2.18%) | 488,200 |
21 May 2020 | CNY | 0.973 | 0.974 | 0.963 | 0.963 | 0.963 | -0.007 (-0.72%) | 1,052,000 |
20 May 2020 | CNY | 0.972 | 0.974 | 0.968 | 0.97 | 0.97 | -0.006 (-0.61%) | 2,701,100 |
19 May 2020 | CNY | 0.975 | 0.976 | 0.971 | 0.976 | 0.976 | +0.011 (+1.14%) | 4,978,700 |