Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2020 | CNY | 1.014 | 1.015 | 1.007 | 1.009 | 1.009 | -0.006 (-0.59%) | 1,260,100 |
29 Sep 2020 | CNY | 1.015 | 1.019 | 1.013 | 1.015 | 1.015 | +0.005 (+0.50%) | 1,257,600 |
28 Sep 2020 | CNY | 1.016 | 1.016 | 1.009 | 1.01 | 1.01 | 0.0 (0.0%) | 1,408,000 |
25 Sep 2020 | CNY | 1.015 | 1.015 | 1.006 | 1.01 | 1.01 | -0.002 (-0.20%) | 2,212,300 |
24 Sep 2020 | CNY | 1.018 | 1.018 | 1.011 | 1.012 | 1.012 | -0.02 (-1.94%) | 987,800 |
23 Sep 2020 | CNY | 1.039 | 1.039 | 1.032 | 1.032 | 1.032 | -0.001 (-0.10%) | 357,600 |
22 Sep 2020 | CNY | 1.052 | 1.052 | 1.032 | 1.033 | 1.033 | -0.019 (-1.81%) | 2,921,700 |
21 Sep 2020 | CNY | 1.058 | 1.06 | 1.051 | 1.052 | 1.052 | -0.008 (-0.75%) | 710,400 |
18 Sep 2020 | CNY | 1.061 | 1.061 | 1.041 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,389,600 |
17 Sep 2020 | CNY | 1.035 | 1.045 | 1.035 | 1.04 | 1.04 | +0.003 (+0.29%) | 810,900 |
16 Sep 2020 | CNY | 1.036 | 1.043 | 1.033 | 1.037 | 1.037 | +0.001 (+0.10%) | 4,847,200 |
15 Sep 2020 | CNY | 1.033 | 1.036 | 1.032 | 1.036 | 1.036 | +0.006 (+0.58%) | 1,324,900 |
14 Sep 2020 | CNY | 1.028 | 1.03 | 1.027 | 1.03 | 1.03 | +0.006 (+0.59%) | 1,884,100 |
11 Sep 2020 | CNY | 1.017 | 1.024 | 1.013 | 1.024 | 1.024 | +0.001 (+0.10%) | 944,300 |
10 Sep 2020 | CNY | 1.038 | 1.04 | 1.023 | 1.023 | 1.023 | -0.014 (-1.35%) | 2,473,200 |
9 Sep 2020 | CNY | 1.035 | 1.04 | 1.032 | 1.037 | 1.037 | -0.007 (-0.67%) | 1,405,200 |
8 Sep 2020 | CNY | 1.04 | 1.047 | 1.035 | 1.044 | 1.044 | +0.008 (+0.77%) | 3,804,400 |
7 Sep 2020 | CNY | 1.045 | 1.049 | 1.036 | 1.036 | 1.036 | -0.009 (-0.86%) | 3,764,700 |
4 Sep 2020 | CNY | 1.039 | 1.046 | 1.039 | 1.045 | 1.045 | -0.005 (-0.48%) | 307,100 |
3 Sep 2020 | CNY | 1.053 | 1.061 | 1.049 | 1.05 | 1.05 | +0.001 (+0.10%) | 4,653,200 |
2 Sep 2020 | CNY | 1.056 | 1.056 | 1.047 | 1.049 | 1.049 | -0.005 (-0.47%) | 1,446,100 |
1 Sep 2020 | CNY | 1.052 | 1.054 | 1.048 | 1.054 | 1.054 | +0.002 (+0.19%) | 3,791,200 |
31 Aug 2020 | CNY | 1.06 | 1.063 | 1.05 | 1.052 | 1.052 | -0.002 (-0.19%) | 970,000 |
28 Aug 2020 | CNY | 1.042 | 1.055 | 1.041 | 1.054 | 1.054 | +0.016 (+1.54%) | 1,073,700 |
27 Aug 2020 | CNY | 1.04 | 1.04 | 1.031 | 1.038 | 1.038 | +0.005 (+0.48%) | 1,004,500 |
26 Aug 2020 | CNY | 1.047 | 1.05 | 1.032 | 1.033 | 1.033 | -0.015 (-1.43%) | 2,539,000 |
25 Aug 2020 | CNY | 1.055 | 1.059 | 1.046 | 1.048 | 1.048 | -0.003 (-0.29%) | 1,438,800 |
24 Aug 2020 | CNY | 1.052 | 1.056 | 1.051 | 1.051 | 1.051 | +0.009 (+0.86%) | 5,156,300 |
21 Aug 2020 | CNY | 1.045 | 1.048 | 1.042 | 1.042 | 1.042 | -0.001 (-0.10%) | 1,222,500 |
20 Aug 2020 | CNY | 1.048 | 1.049 | 1.041 | 1.043 | 1.043 | -0.011 (-1.04%) | 2,812,500 |