Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2020 | CNY | 1.629 | 1.629 | 1.585 | 1.597 | 1.597 | -0.021 (-1.30%) | 2,841,000 |
25 Aug 2020 | CNY | 1.625 | 1.634 | 1.615 | 1.618 | 1.618 | +0.002 (+0.12%) | 1,328,100 |
24 Aug 2020 | CNY | 1.589 | 1.624 | 1.581 | 1.616 | 1.616 | +0.032 (+2.02%) | 7,329,800 |
21 Aug 2020 | CNY | 1.566 | 1.599 | 1.561 | 1.584 | 1.584 | +0.012 (+0.76%) | 2,217,400 |
20 Aug 2020 | CNY | 1.59 | 1.594 | 1.562 | 1.572 | 1.572 | -0.018 (-1.13%) | 5,057,400 |
19 Aug 2020 | CNY | 1.622 | 1.622 | 1.588 | 1.59 | 1.59 | -0.036 (-2.21%) | 2,486,600 |
18 Aug 2020 | CNY | 1.621 | 1.632 | 1.616 | 1.626 | 1.626 | +0.005 (+0.31%) | 2,928,100 |
17 Aug 2020 | CNY | 1.609 | 1.621 | 1.595 | 1.621 | 1.621 | +0.024 (+1.50%) | 2,524,500 |
14 Aug 2020 | CNY | 1.571 | 1.598 | 1.57 | 1.597 | 1.597 | +0.018 (+1.14%) | 2,472,700 |
13 Aug 2020 | CNY | 1.589 | 1.594 | 1.575 | 1.579 | 1.579 | -0.005 (-0.32%) | 2,695,900 |
12 Aug 2020 | CNY | 1.609 | 1.614 | 1.548 | 1.584 | 1.584 | -0.021 (-1.31%) | 7,878,400 |
11 Aug 2020 | CNY | 1.62 | 1.639 | 1.599 | 1.605 | 1.605 | -0.015 (-0.93%) | 3,140,200 |
10 Aug 2020 | CNY | 1.621 | 1.635 | 1.604 | 1.62 | 1.62 | -0.01 (-0.61%) | 3,347,300 |
7 Aug 2020 | CNY | 1.644 | 1.645 | 1.602 | 1.63 | 1.63 | -0.014 (-0.85%) | 4,345,100 |
6 Aug 2020 | CNY | 1.643 | 1.654 | 1.628 | 1.644 | 1.644 | -0.008 (-0.48%) | 3,313,000 |
5 Aug 2020 | CNY | 1.655 | 1.658 | 1.632 | 1.652 | 1.652 | +0.008 (+0.49%) | 4,345,030 |
4 Aug 2020 | CNY | 1.656 | 1.67 | 1.635 | 1.644 | 1.644 | -0.013 (-0.78%) | 4,950,100 |
3 Aug 2020 | CNY | 1.605 | 1.658 | 1.605 | 1.657 | 1.657 | +0.041 (+2.54%) | 6,723,900 |
31 Jul 2020 | CNY | 1.601 | 1.63 | 1.588 | 1.616 | 1.616 | +0.015 (+0.94%) | 6,241,800 |
30 Jul 2020 | CNY | 1.61 | 1.614 | 1.596 | 1.601 | 1.601 | -0.007 (-0.44%) | 2,791,300 |
29 Jul 2020 | CNY | 1.569 | 1.608 | 1.561 | 1.608 | 1.608 | +0.008 (+0.50%) | 4,368,700 |
28 Jul 2020 | CNY | 1.551 | 1.6 | 1.542 | 1.6 | 1.6 | +0.049 (+3.16%) | 7,404,701 |
27 Jul 2020 | CNY | 1.555 | 1.598 | 1.538 | 1.551 | 1.551 | -0.015 (-0.96%) | 4,470,720 |
24 Jul 2020 | CNY | 1.622 | 1.622 | 1.538 | 1.566 | 1.566 | -0.055 (-3.39%) | 6,680,535 |
23 Jul 2020 | CNY | 1.6 | 1.63 | 1.587 | 1.621 | 1.621 | +0.007 (+0.43%) | 5,074,284 |
22 Jul 2020 | CNY | 1.597 | 1.635 | 1.595 | 1.614 | 1.614 | +0.017 (+1.06%) | 4,371,500 |
21 Jul 2020 | CNY | 1.6 | 1.608 | 1.584 | 1.597 | 1.597 | +0.01 (+0.63%) | 5,657,000 |
20 Jul 2020 | CNY | 1.61 | 1.65 | 1.537 | 1.587 | 1.587 | +0.037 (+2.39%) | 7,443,600 |
17 Jul 2020 | CNY | 1.55 | 1.571 | 1.521 | 1.55 | 1.55 | +0.019 (+1.24%) | 11,161,098 |
16 Jul 2020 | CNY | 1.603 | 1.645 | 1.529 | 1.531 | 1.531 | -0.081 (-5.02%) | 10,763,500 |