Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 1.057 | 1.07 | 1.053 | 1.066 | 1.066 | +0.016 (+1.52%) | 407,200 |
27 Aug 2020 | CNY | 1.049 | 1.053 | 1.045 | 1.05 | 1.05 | +0.001 (+0.10%) | 46,900 |
26 Aug 2020 | CNY | 1.06 | 1.06 | 1.044 | 1.049 | 1.049 | -0.011 (-1.04%) | 107,800 |
25 Aug 2020 | CNY | 1.065 | 1.071 | 1.059 | 1.06 | 1.06 | -0.005 (-0.47%) | 712,200 |
24 Aug 2020 | CNY | 1.062 | 1.07 | 1.062 | 1.065 | 1.065 | +0.005 (+0.47%) | 114,900 |
21 Aug 2020 | CNY | 1.062 | 1.064 | 1.059 | 1.06 | 1.06 | +0.002 (+0.19%) | 2,469,800 |
20 Aug 2020 | CNY | 1.062 | 1.062 | 1.053 | 1.058 | 1.058 | -0.009 (-0.84%) | 186,100 |
19 Aug 2020 | CNY | 1.064 | 1.072 | 1.063 | 1.067 | 1.067 | +0.002 (+0.19%) | 373,400 |
18 Aug 2020 | CNY | 1.071 | 1.071 | 1.062 | 1.065 | 1.065 | +0.003 (+0.28%) | 323,700 |
17 Aug 2020 | CNY | 1.043 | 1.063 | 1.043 | 1.062 | 1.062 | +0.019 (+1.82%) | 355,400 |
14 Aug 2020 | CNY | 1.025 | 1.045 | 1.025 | 1.043 | 1.043 | +0.003 (+0.29%) | 159,800 |
13 Aug 2020 | CNY | 1.034 | 1.044 | 1.034 | 1.04 | 1.04 | +0.01 (+0.97%) | 196,900 |
12 Aug 2020 | CNY | 1.036 | 1.038 | 1.019 | 1.03 | 1.03 | -0.006 (-0.58%) | 1,321,800 |
11 Aug 2020 | CNY | 1.048 | 1.054 | 1.036 | 1.036 | 1.036 | -0.008 (-0.77%) | 1,214,200 |
10 Aug 2020 | CNY | 1.032 | 1.047 | 1.032 | 1.044 | 1.044 | +0.01 (+0.97%) | 117,800 |
7 Aug 2020 | CNY | 1.04 | 1.04 | 1.023 | 1.034 | 1.034 | -0.005 (-0.48%) | 179,100 |
6 Aug 2020 | CNY | 1.041 | 1.042 | 1.028 | 1.039 | 1.039 | -0.002 (-0.19%) | 1,160,600 |
5 Aug 2020 | CNY | 1.048 | 1.055 | 1.036 | 1.041 | 1.041 | -0.003 (-0.29%) | 95,900 |
4 Aug 2020 | CNY | 1.036 | 1.049 | 1.036 | 1.044 | 1.044 | -0.003 (-0.29%) | 1,903,400 |
3 Aug 2020 | CNY | 1.038 | 1.047 | 1.037 | 1.047 | 1.047 | +0.019 (+1.85%) | 758,900 |
31 Jul 2020 | CNY | 1.026 | 1.037 | 1.017 | 1.028 | 1.028 | +0.004 (+0.39%) | 1,082,600 |
30 Jul 2020 | CNY | 1.027 | 1.034 | 1.024 | 1.024 | 1.024 | -0.003 (-0.29%) | 186,000 |
29 Jul 2020 | CNY | 1 | 1.027 | 1 | 1.027 | 1.027 | +0.019 (+1.88%) | 818,500 |
28 Jul 2020 | CNY | 1.015 | 1.016 | 0.999 | 1.008 | 1.008 | +0.007 (+0.70%) | 240,500 |
27 Jul 2020 | CNY | 0.999 | 1.012 | 0.997 | 1.001 | 1.001 | +0.002 (+0.20%) | 1,068,900 |
24 Jul 2020 | CNY | 1.035 | 1.035 | 0.992 | 0.999 | 0.999 | -0.035 (-3.38%) | 1,060,700 |
23 Jul 2020 | CNY | 1.031 | 1.04 | 1.013 | 1.034 | 1.034 | -0.006 (-0.58%) | 1,841,600 |
22 Jul 2020 | CNY | 1.038 | 1.052 | 1.037 | 1.04 | 1.04 | +0.002 (+0.19%) | 187,073,825 |
21 Jul 2020 | CNY | 1.043 | 1.048 | 1.035 | 1.038 | 1.038 | -0.005 (-0.48%) | 576,000 |
20 Jul 2020 | CNY | 0.996 | 1.043 | 0.996 | 1.043 | 1.043 | +0.047 (+4.72%) | 3,349,800 |