Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2020 | CNY | 1.048 | 1.049 | 1.041 | 1.043 | 1.043 | -0.011 (-1.04%) | 2,812,500 |
19 Aug 2020 | CNY | 1.054 | 1.062 | 1.05 | 1.054 | 1.054 | -0.001 (-0.09%) | 3,019,600 |
18 Aug 2020 | CNY | 1.05 | 1.058 | 1.048 | 1.055 | 1.055 | +0.004 (+0.38%) | 3,961,499 |
17 Aug 2020 | CNY | 1.034 | 1.053 | 1.034 | 1.051 | 1.051 | +0.017 (+1.64%) | 377,061,799 |
14 Aug 2020 | CNY | 1.02 | 1.034 | 1.019 | 1.034 | 1.034 | +0.005 (+0.49%) | 1,126,700 |
13 Aug 2020 | CNY | 1.028 | 1.031 | 1.027 | 1.029 | 1.029 | +0.004 (+0.39%) | 2,246,300 |
12 Aug 2020 | CNY | 1.022 | 1.027 | 1.011 | 1.025 | 1.025 | -0.001 (-0.10%) | 3,877,300 |
11 Aug 2020 | CNY | 1.041 | 1.044 | 1.026 | 1.026 | 1.026 | -0.007 (-0.68%) | 5,295,200 |
10 Aug 2020 | CNY | 1.023 | 1.037 | 1.019 | 1.033 | 1.033 | +0.009 (+0.88%) | 1,940,400 |
7 Aug 2020 | CNY | 1.03 | 1.03 | 1.016 | 1.024 | 1.024 | -0.007 (-0.68%) | 2,981,900 |
6 Aug 2020 | CNY | 1.033 | 1.036 | 1.02 | 1.031 | 1.031 | -0.001 (-0.10%) | 4,695,500 |
5 Aug 2020 | CNY | 1.038 | 1.038 | 1.026 | 1.032 | 1.032 | -0.006 (-0.58%) | 2,629,900 |
4 Aug 2020 | CNY | 1.036 | 1.039 | 1.03 | 1.038 | 1.038 | +0.002 (+0.19%) | 28,151,800 |
3 Aug 2020 | CNY | 1.019 | 1.037 | 1.019 | 1.036 | 1.036 | +0.016 (+1.57%) | 3,587,700 |
31 Jul 2020 | CNY | 1.015 | 1.026 | 1.009 | 1.02 | 1.02 | +0.005 (+0.49%) | 2,649,600 |
30 Jul 2020 | CNY | 1.014 | 1.022 | 1.002 | 1.015 | 1.015 | 0.0 (0.0%) | 5,731,100 |
29 Jul 2020 | CNY | 0.992 | 1.015 | 0.992 | 1.015 | 1.015 | +0.015 (+1.50%) | 31,208,600 |
28 Jul 2020 | CNY | 0.999 | 1.006 | 0.996 | 1 | 1 | +0.003 (+0.30%) | 3,791,600 |
27 Jul 2020 | CNY | 1.002 | 1.005 | 0.992 | 0.997 | 0.997 | +0.004 (+0.40%) | 3,011,700 |
24 Jul 2020 | CNY | 1.02 | 1.02 | 0.986 | 0.993 | 0.993 | -0.035 (-3.40%) | 8,164,100 |
23 Jul 2020 | CNY | 1.022 | 1.032 | 1.006 | 1.028 | 1.028 | -0.004 (-0.39%) | 3,551,500 |
22 Jul 2020 | CNY | 1.029 | 1.047 | 1.027 | 1.032 | 1.032 | +0.003 (+0.29%) | 2,684,100 |
21 Jul 2020 | CNY | 1.035 | 1.035 | 1.023 | 1.029 | 1.029 | -0.005 (-0.48%) | 4,128,300 |
20 Jul 2020 | CNY | 0.992 | 1.034 | 0.992 | 1.034 | 1.034 | +0.047 (+4.76%) | 2,896,700 |
17 Jul 2020 | CNY | 0.98 | 0.995 | 0.98 | 0.987 | 0.987 | +0.008 (+0.82%) | 5,472,000 |
16 Jul 2020 | CNY | 1.011 | 1.021 | 0.978 | 0.979 | 0.979 | -0.032 (-3.17%) | 2,842,000 |
15 Jul 2020 | CNY | 1.025 | 1.032 | 1.006 | 1.011 | 1.011 | -0.013 (-1.27%) | 2,705,600 |
14 Jul 2020 | CNY | 1.026 | 1.034 | 1.008 | 1.024 | 1.024 | -0.006 (-0.58%) | 7,290,700 |
13 Jul 2020 | CNY | 1.004 | 1.033 | 1.004 | 1.03 | 1.03 | +0.026 (+2.59%) | 1,901,000 |
10 Jul 2020 | CNY | 1.022 | 1.023 | 1 | 1.004 | 1.004 | -0.019 (-1.86%) | 3,333,700 |