Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | CNY | 1.104 | 1.111 | 1.092 | 1.104 | 1.104 | -0.001 (-0.09%) | 27,767,000 |
24 Jul 2020 | CNY | 1.136 | 1.141 | 1.093 | 1.105 | 1.105 | -0.037 (-3.24%) | 46,829,500 |
23 Jul 2020 | CNY | 1.138 | 1.15 | 1.122 | 1.142 | 1.142 | -0.008 (-0.70%) | 42,079,500 |
22 Jul 2020 | CNY | 1.153 | 1.168 | 1.148 | 1.15 | 1.15 | -0.002 (-0.17%) | 32,825,000 |
21 Jul 2020 | CNY | 1.166 | 1.171 | 1.146 | 1.152 | 1.152 | -0.014 (-1.20%) | 39,866,700 |
20 Jul 2020 | CNY | 1.111 | 1.168 | 1.111 | 1.166 | 1.166 | +0.058 (+5.23%) | 51,609,700 |
17 Jul 2020 | CNY | 1.11 | 1.124 | 1.1 | 1.108 | 1.108 | -0.002 (-0.18%) | 29,435,100 |
16 Jul 2020 | CNY | 1.145 | 1.165 | 1.107 | 1.11 | 1.11 | -0.031 (-2.72%) | 37,889,300 |
15 Jul 2020 | CNY | 1.185 | 1.19 | 1.137 | 1.141 | 1.141 | -0.04 (-3.39%) | 40,677,300 |
14 Jul 2020 | CNY | 1.194 | 1.218 | 1.161 | 1.181 | 1.181 | -0.007 (-0.59%) | 60,110,100 |
13 Jul 2020 | CNY | 1.149 | 1.194 | 1.14 | 1.188 | 1.188 | +0.038 (+3.30%) | 75,234,000 |
10 Jul 2020 | CNY | 1.186 | 1.186 | 1.147 | 1.15 | 1.15 | -0.049 (-4.09%) | 63,761,400 |
9 Jul 2020 | CNY | 1.168 | 1.207 | 1.153 | 1.199 | 1.199 | +0.018 (+1.52%) | 160,078,300 |
8 Jul 2020 | CNY | 1.125 | 1.183 | 1.117 | 1.181 | 1.181 | +0.053 (+4.70%) | 87,201,615 |
7 Jul 2020 | CNY | 1.188 | 1.198 | 1.125 | 1.128 | 1.128 | -0.018 (-1.57%) | 83,249,406 |
6 Jul 2020 | CNY | 1.099 | 1.147 | 1.098 | 1.146 | 1.146 | +0.059 (+5.43%) | 82,711,306 |
3 Jul 2020 | CNY | 1.073 | 1.096 | 1.07 | 1.087 | 1.087 | +0.014 (+1.30%) | 68,974,000 |
2 Jul 2020 | CNY | 1.054 | 1.074 | 1.05 | 1.073 | 1.073 | +0.015 (+1.42%) | 58,660,592 |
1 Jul 2020 | CNY | 1.05 | 1.059 | 1.041 | 1.058 | 1.058 | +0.007 (+0.67%) | 36,499,292 |
30 Jun 2020 | CNY | 1.056 | 1.058 | 1.048 | 1.051 | 1.051 | +0.001 (+0.10%) | 47,220,100 |
29 Jun 2020 | CNY | 1.064 | 1.064 | 1.046 | 1.05 | 1.05 | -0.016 (-1.50%) | 31,904,600 |
24 Jun 2020 | CNY | 1.074 | 1.074 | 1.061 | 1.066 | 1.066 | -0.004 (-0.37%) | 29,798,900 |
23 Jun 2020 | CNY | 1.071 | 1.077 | 1.061 | 1.07 | 1.07 | 0.0 (0.0%) | 53,792,800 |
22 Jun 2020 | CNY | 1.083 | 1.089 | 1.067 | 1.07 | 1.07 | -0.017 (-1.56%) | 44,424,700 |
19 Jun 2020 | CNY | 1.096 | 1.096 | 1.077 | 1.087 | 1.087 | -0.02 (-1.81%) | 49,440,200 |
18 Jun 2020 | CNY | 1.084 | 1.134 | 1.081 | 1.107 | 1.107 | +0.028 (+2.59%) | 43,673,491 |
17 Jun 2020 | CNY | 1.066 | 1.092 | 1.058 | 1.079 | 1.079 | +0.02 (+1.89%) | 38,091,900 |
16 Jun 2020 | CNY | 1.021 | 1.06 | 1.021 | 1.059 | 1.059 | +0.037 (+3.62%) | 34,114,800 |
15 Jun 2020 | CNY | 1.021 | 1.034 | 1.02 | 1.022 | 1.022 | -0.007 (-0.68%) | 23,321,600 |
12 Jun 2020 | CNY | 1 | 1.033 | 1 | 1.029 | 1.029 | +0.003 (+0.29%) | 38,346,300 |