Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 1.073 | 1.073 | 1.063 | 1.069 | 1.069 | -0.004 (-0.37%) | 107,700 |
19 Oct 2020 | CNY | 1.08 | 1.092 | 1.072 | 1.073 | 1.073 | -0.003 (-0.28%) | 2,121,800 |
16 Oct 2020 | CNY | 1.074 | 1.08 | 1.072 | 1.076 | 1.076 | +0.008 (+0.75%) | 650,068 |
15 Oct 2020 | CNY | 1.062 | 1.072 | 1.062 | 1.068 | 1.068 | +0.006 (+0.56%) | 1,288,700 |
14 Oct 2020 | CNY | 1.068 | 1.068 | 1.06 | 1.062 | 1.062 | -0.006 (-0.56%) | 612,600 |
13 Oct 2020 | CNY | 1.072 | 1.072 | 1.065 | 1.068 | 1.068 | -0.002 (-0.19%) | 1,062,000 |
12 Oct 2020 | CNY | 1.055 | 1.073 | 1.055 | 1.07 | 1.07 | +0.016 (+1.52%) | 1,439,638 |
9 Oct 2020 | CNY | 1.05 | 1.058 | 1.05 | 1.054 | 1.054 | +0.008 (+0.76%) | 582,500 |
30 Sep 2020 | CNY | 1.052 | 1.054 | 1.042 | 1.046 | 1.046 | -0.006 (-0.57%) | 3,615,300 |
29 Sep 2020 | CNY | 1.055 | 1.058 | 1.051 | 1.052 | 1.052 | -0.003 (-0.28%) | 3,577,600 |
28 Sep 2020 | CNY | 1.054 | 1.058 | 1.052 | 1.055 | 1.055 | +0.003 (+0.29%) | 1,719,500 |
25 Sep 2020 | CNY | 1.058 | 1.058 | 1.05 | 1.052 | 1.052 | -0.004 (-0.38%) | 3,297,200 |
24 Sep 2020 | CNY | 1.072 | 1.072 | 1.054 | 1.056 | 1.056 | -0.015 (-1.40%) | 1,943,900 |
23 Sep 2020 | CNY | 1.077 | 1.077 | 1.071 | 1.071 | 1.071 | -0.004 (-0.37%) | 4,644,900 |
22 Sep 2020 | CNY | 1.085 | 1.087 | 1.072 | 1.075 | 1.075 | -0.013 (-1.19%) | 2,461,000 |
21 Sep 2020 | CNY | 1.098 | 1.099 | 1.087 | 1.088 | 1.088 | -0.009 (-0.82%) | 1,505,800 |
18 Sep 2020 | CNY | 1.077 | 1.097 | 1.077 | 1.097 | 1.097 | +0.021 (+1.95%) | 4,201,431 |
17 Sep 2020 | CNY | 1.079 | 1.08 | 1.073 | 1.076 | 1.076 | -0.003 (-0.28%) | 4,186,051 |
16 Sep 2020 | CNY | 1.074 | 1.084 | 1.073 | 1.079 | 1.079 | +0.004 (+0.37%) | 4,876,800 |
15 Sep 2020 | CNY | 1.074 | 1.077 | 1.07 | 1.075 | 1.075 | +0.002 (+0.19%) | 6,707,530 |
14 Sep 2020 | CNY | 1.073 | 1.073 | 1.07 | 1.073 | 1.073 | +0.001 (+0.09%) | 3,354,500 |
11 Sep 2020 | CNY | 1.074 | 1.074 | 1.066 | 1.072 | 1.072 | -0.003 (-0.28%) | 1,581,700 |
10 Sep 2020 | CNY | 1.085 | 1.086 | 1.074 | 1.075 | 1.075 | -0.005 (-0.46%) | 2,065,600 |
9 Sep 2020 | CNY | 1.08 | 1.087 | 1.077 | 1.08 | 1.08 | -0.006 (-0.55%) | 3,632,700 |
8 Sep 2020 | CNY | 1.074 | 1.087 | 1.074 | 1.086 | 1.086 | +0.013 (+1.21%) | 6,832,054 |
7 Sep 2020 | CNY | 1.081 | 1.086 | 1.072 | 1.073 | 1.073 | -0.009 (-0.83%) | 1,542,000 |
4 Sep 2020 | CNY | 1.087 | 1.087 | 1.075 | 1.082 | 1.082 | -0.005 (-0.46%) | 2,306,658 |
3 Sep 2020 | CNY | 1.088 | 1.094 | 1.086 | 1.087 | 1.087 | 0.0 (0.0%) | 3,053,266 |
2 Sep 2020 | CNY | 1.096 | 1.096 | 1.08 | 1.087 | 1.087 | -0.005 (-0.46%) | 3,459,300 |
1 Sep 2020 | CNY | 1.088 | 1.092 | 1.088 | 1.092 | 1.092 | +0.002 (+0.18%) | 3,888,900 |