Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 1.232 | 1.237 | 1.211 | 1.214 | 1.214 | -0.007 (-0.57%) | 1,398,000 |
16 Oct 2020 | CNY | 1.225 | 1.227 | 1.212 | 1.221 | 1.221 | -0.002 (-0.16%) | 1,673,500 |
15 Oct 2020 | CNY | 1.234 | 1.234 | 1.223 | 1.223 | 1.223 | -0.003 (-0.24%) | 796,600 |
14 Oct 2020 | CNY | 1.232 | 1.232 | 1.221 | 1.226 | 1.226 | -0.003 (-0.24%) | 586,600 |
13 Oct 2020 | CNY | 1.222 | 1.232 | 1.219 | 1.229 | 1.229 | +0.002 (+0.16%) | 1,376,300 |
12 Oct 2020 | CNY | 1.199 | 1.227 | 1.199 | 1.227 | 1.227 | +0.038 (+3.20%) | 5,273,100 |
9 Oct 2020 | CNY | 1.185 | 1.196 | 1.185 | 1.189 | 1.189 | +0.022 (+1.89%) | 1,533,100 |
30 Sep 2020 | CNY | 1.172 | 1.178 | 1.162 | 1.167 | 1.167 | -0.001 (-0.09%) | 6,669,700 |
29 Sep 2020 | CNY | 1.167 | 1.177 | 1.167 | 1.168 | 1.168 | +0.001 (+0.09%) | 2,891,400 |
28 Sep 2020 | CNY | 1.174 | 1.175 | 1.165 | 1.167 | 1.167 | +0.001 (+0.09%) | 2,365,400 |
25 Sep 2020 | CNY | 1.165 | 1.171 | 1.161 | 1.166 | 1.166 | +0.005 (+0.43%) | 1,841,400 |
24 Sep 2020 | CNY | 1.171 | 1.173 | 1.159 | 1.161 | 1.161 | -0.017 (-1.44%) | 3,650,200 |
23 Sep 2020 | CNY | 1.18 | 1.182 | 1.176 | 1.178 | 1.178 | +0.001 (+0.08%) | 1,608,000 |
22 Sep 2020 | CNY | 1.186 | 1.195 | 1.176 | 1.177 | 1.177 | -0.015 (-1.26%) | 4,293,100 |
21 Sep 2020 | CNY | 1.202 | 1.202 | 1.191 | 1.192 | 1.192 | -0.009 (-0.75%) | 1,987,300 |
18 Sep 2020 | CNY | 1.186 | 1.201 | 1.184 | 1.201 | 1.201 | +0.018 (+1.52%) | 3,661,500 |
17 Sep 2020 | CNY | 1.179 | 1.186 | 1.171 | 1.183 | 1.183 | 0.0 (0.0%) | 805,200 |
16 Sep 2020 | CNY | 1.189 | 1.189 | 1.183 | 1.183 | 1.183 | -0.006 (-0.50%) | 1,538,500 |
15 Sep 2020 | CNY | 1.186 | 1.192 | 1.185 | 1.189 | 1.189 | +0.01 (+0.85%) | 592,100 |
14 Sep 2020 | CNY | 1.184 | 1.184 | 1.175 | 1.179 | 1.179 | +0.003 (+0.26%) | 640,700 |
11 Sep 2020 | CNY | 1.167 | 1.178 | 1.165 | 1.176 | 1.176 | +0.009 (+0.77%) | 1,390,300 |
10 Sep 2020 | CNY | 1.177 | 1.18 | 1.166 | 1.167 | 1.167 | -0.002 (-0.17%) | 1,900,900 |
9 Sep 2020 | CNY | 1.179 | 1.181 | 1.16 | 1.169 | 1.169 | -0.024 (-2.01%) | 1,952,200 |
8 Sep 2020 | CNY | 1.193 | 1.199 | 1.184 | 1.193 | 1.193 | +0.004 (+0.34%) | 1,504,900 |
7 Sep 2020 | CNY | 1.208 | 1.215 | 1.186 | 1.189 | 1.189 | -0.028 (-2.30%) | 608,900 |
4 Sep 2020 | CNY | 1.202 | 1.217 | 1.202 | 1.217 | 1.217 | -0.009 (-0.73%) | 1,427,600 |
3 Sep 2020 | CNY | 1.228 | 1.238 | 1.223 | 1.226 | 1.226 | -0.006 (-0.49%) | 763,800 |
2 Sep 2020 | CNY | 1.233 | 1.245 | 1.218 | 1.232 | 1.232 | +0.002 (+0.16%) | 1,137,600 |
1 Sep 2020 | CNY | 1.225 | 1.23 | 1.223 | 1.23 | 1.23 | +0.001 (+0.08%) | 796,100 |
31 Aug 2020 | CNY | 1.234 | 1.25 | 1.229 | 1.229 | 1.229 | -0.005 (-0.41%) | 1,193,200 |