Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2020 | CNY | 1.047 | 1.047 | 1.02 | 1.037 | 1.037 | -0.003 (-0.29%) | 709,558,600 |
13 Jul 2020 | CNY | 1.015 | 1.045 | 1.015 | 1.04 | 1.04 | +0.025 (+2.46%) | 302,723,292 |
10 Jul 2020 | CNY | 1.04 | 1.04 | 1.013 | 1.015 | 1.015 | -0.025 (-2.40%) | 100,950,708 |
9 Jul 2020 | CNY | 1.025 | 1.04 | 1.017 | 1.04 | 1.04 | +0.015 (+1.46%) | 62,040,092 |
8 Jul 2020 | CNY | 1.007 | 1.028 | 0.998 | 1.025 | 1.025 | +0.018 (+1.79%) | 52,404,200 |
7 Jul 2020 | CNY | 1.031 | 1.045 | 1.007 | 1.007 | 1.007 | -0.012 (-1.18%) | 61,981,900 |
6 Jul 2020 | CNY | 0.974 | 1.019 | 0.974 | 1.019 | 1.019 | +0.059 (+6.15%) | 3,117,500 |
3 Jul 2020 | CNY | 0.941 | 0.961 | 0.941 | 0.96 | 0.96 | +0.019 (+2.02%) | 1,977,200 |
2 Jul 2020 | CNY | 0.918 | 0.941 | 0.918 | 0.941 | 0.941 | +0.023 (+2.51%) | 3,075,000 |
1 Jul 2020 | CNY | 0.899 | 0.918 | 0.899 | 0.918 | 0.918 | +0.018 (+2.00%) | 3,428,700 |
30 Jun 2020 | CNY | 0.89 | 0.902 | 0.89 | 0.9 | 0.9 | +0.006 (+0.67%) | 4,834,600 |
29 Jun 2020 | CNY | 0.9 | 0.9 | 0.893 | 0.894 | 0.894 | -0.008 (-0.89%) | 307,900 |
24 Jun 2020 | CNY | 0.899 | 0.905 | 0.899 | 0.902 | 0.902 | +0.001 (+0.11%) | 106,100 |
23 Jun 2020 | CNY | 0.907 | 0.907 | 0.899 | 0.901 | 0.901 | -0.006 (-0.66%) | 4,868,300 |
22 Jun 2020 | CNY | 0.911 | 0.911 | 0.905 | 0.907 | 0.907 | -0.005 (-0.55%) | 2,543,500 |
19 Jun 2020 | CNY | 0.91 | 0.912 | 0.907 | 0.912 | 0.912 | +0.002 (+0.22%) | 4,206,000 |
18 Jun 2020 | CNY | 0.9 | 0.911 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 6,970,100 |
17 Jun 2020 | CNY | 0.899 | 0.902 | 0.896 | 0.9 | 0.9 | +0.001 (+0.11%) | 1,524,300 |
16 Jun 2020 | CNY | 0.885 | 0.899 | 0.885 | 0.899 | 0.899 | +0.014 (+1.58%) | 691,400 |
15 Jun 2020 | CNY | 0.895 | 0.895 | 0.885 | 0.885 | 0.885 | -0.008 (-0.90%) | 113,600 |
12 Jun 2020 | CNY | 0.886 | 0.894 | 0.886 | 0.893 | 0.893 | -0.004 (-0.45%) | 1,051,800 |
11 Jun 2020 | CNY | 0.9 | 0.905 | 0.896 | 0.897 | 0.897 | -0.006 (-0.66%) | 51,500 |
10 Jun 2020 | CNY | 0.91 | 0.91 | 0.902 | 0.903 | 0.903 | -0.007 (-0.77%) | 1,060,600 |
9 Jun 2020 | CNY | 0.902 | 0.91 | 0.902 | 0.91 | 0.91 | +0.009 (+1.00%) | 4,588,700 |
8 Jun 2020 | CNY | 0.894 | 0.903 | 0.894 | 0.901 | 0.901 | +0.007 (+0.78%) | 3,982,500 |
5 Jun 2020 | CNY | 0.893 | 0.894 | 0.889 | 0.894 | 0.894 | +0.001 (+0.11%) | 124,900 |
4 Jun 2020 | CNY | 0.898 | 0.899 | 0.891 | 0.893 | 0.893 | -0.005 (-0.56%) | 2,078,100 |
3 Jun 2020 | CNY | 0.901 | 0.903 | 0.898 | 0.898 | 0.898 | +0.001 (+0.11%) | 96,000 |
2 Jun 2020 | CNY | 0.891 | 0.898 | 0.889 | 0.897 | 0.897 | +0.003 (+0.34%) | 925,700 |
1 Jun 2020 | CNY | 0.878 | 0.896 | 0.878 | 0.894 | 0.894 | +0.016 (+1.82%) | 2,421,164 |