Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | CNY | 1.636 | 1.67 | 1.63 | 1.666 | 1.666 | +0.016 (+0.97%) | 1,154,400 |
28 Oct 2020 | CNY | 1.625 | 1.659 | 1.622 | 1.65 | 1.65 | +0.016 (+0.98%) | 4,094,100 |
27 Oct 2020 | CNY | 1.617 | 1.634 | 1.615 | 1.634 | 1.634 | +0.018 (+1.11%) | 3,456,200 |
26 Oct 2020 | CNY | 1.596 | 1.619 | 1.57 | 1.616 | 1.616 | +0.007 (+0.44%) | 2,333,700 |
23 Oct 2020 | CNY | 1.639 | 1.639 | 1.583 | 1.609 | 1.609 | -0.019 (-1.17%) | 2,222,600 |
22 Oct 2020 | CNY | 1.626 | 1.633 | 1.612 | 1.628 | 1.628 | -0.009 (-0.55%) | 2,049,400 |
21 Oct 2020 | CNY | 1.665 | 1.665 | 1.63 | 1.637 | 1.637 | -0.024 (-1.44%) | 1,815,600 |
20 Oct 2020 | CNY | 1.635 | 1.662 | 1.634 | 1.661 | 1.661 | +0.025 (+1.53%) | 1,850,900 |
19 Oct 2020 | CNY | 1.669 | 1.669 | 1.635 | 1.636 | 1.636 | -0.022 (-1.33%) | 2,709,100 |
16 Oct 2020 | CNY | 1.68 | 1.682 | 1.646 | 1.658 | 1.658 | -0.022 (-1.31%) | 3,217,800 |
15 Oct 2020 | CNY | 1.694 | 1.694 | 1.678 | 1.68 | 1.68 | -0.011 (-0.65%) | 2,843,000 |
14 Oct 2020 | CNY | 1.7 | 1.7 | 1.684 | 1.691 | 1.691 | -0.009 (-0.53%) | 3,900,300 |
13 Oct 2020 | CNY | 1.681 | 1.707 | 1.681 | 1.7 | 1.7 | +0.007 (+0.41%) | 2,287,900 |
12 Oct 2020 | CNY | 1.659 | 1.693 | 1.659 | 1.693 | 1.693 | +0.054 (+3.29%) | 5,271,900 |
9 Oct 2020 | CNY | 1.601 | 1.645 | 1.592 | 1.639 | 1.639 | +0.049 (+3.08%) | 4,073,500 |
30 Sep 2020 | CNY | 1.579 | 1.604 | 1.579 | 1.59 | 1.59 | +0.009 (+0.57%) | 4,889,300 |
29 Sep 2020 | CNY | 1.568 | 1.583 | 1.561 | 1.581 | 1.581 | +0.023 (+1.48%) | 5,083,000 |
28 Sep 2020 | CNY | 1.567 | 1.57 | 1.553 | 1.558 | 1.558 | -0.002 (-0.13%) | 2,198,300 |
25 Sep 2020 | CNY | 1.559 | 1.566 | 1.554 | 1.56 | 1.56 | +0.001 (+0.06%) | 617,140 |
24 Sep 2020 | CNY | 1.584 | 1.594 | 1.558 | 1.559 | 1.559 | -0.038 (-2.38%) | 3,792,300 |
23 Sep 2020 | CNY | 1.579 | 1.599 | 1.576 | 1.597 | 1.597 | +0.024 (+1.53%) | 4,386,000 |
22 Sep 2020 | CNY | 1.578 | 1.592 | 1.568 | 1.573 | 1.573 | -0.008 (-0.51%) | 4,044,900 |
21 Sep 2020 | CNY | 1.588 | 1.613 | 1.581 | 1.581 | 1.581 | -0.017 (-1.06%) | 2,092,400 |
18 Sep 2020 | CNY | 1.579 | 1.6 | 1.57 | 1.598 | 1.598 | +0.019 (+1.20%) | 3,217,400 |
17 Sep 2020 | CNY | 1.566 | 1.592 | 1.56 | 1.579 | 1.579 | +0.007 (+0.45%) | 1,149,590 |
16 Sep 2020 | CNY | 1.588 | 1.59 | 1.566 | 1.572 | 1.572 | -0.017 (-1.07%) | 849,400 |
15 Sep 2020 | CNY | 1.566 | 1.589 | 1.561 | 1.589 | 1.589 | +0.01 (+0.63%) | 702,500 |
14 Sep 2020 | CNY | 1.579 | 1.583 | 1.56 | 1.579 | 1.579 | +0.014 (+0.89%) | 2,152,000 |
11 Sep 2020 | CNY | 1.53 | 1.565 | 1.53 | 1.565 | 1.565 | +0.041 (+2.69%) | 5,056,900 |
10 Sep 2020 | CNY | 1.539 | 1.561 | 1.522 | 1.524 | 1.524 | -0.013 (-0.85%) | 3,454,100 |