Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 1.2 | 1.239 | 1.199 | 1.234 | 1.234 | +0.034 (+2.83%) | 2,225,400 |
27 Aug 2020 | CNY | 1.198 | 1.201 | 1.189 | 1.2 | 1.2 | +0.005 (+0.42%) | 1,604,700 |
26 Aug 2020 | CNY | 1.21 | 1.212 | 1.193 | 1.195 | 1.195 | -0.011 (-0.91%) | 1,153,700 |
25 Aug 2020 | CNY | 1.21 | 1.219 | 1.204 | 1.206 | 1.206 | +0.002 (+0.17%) | 689,300 |
24 Aug 2020 | CNY | 1.204 | 1.21 | 1.199 | 1.204 | 1.204 | +0.008 (+0.67%) | 597,000 |
21 Aug 2020 | CNY | 1.213 | 1.213 | 1.192 | 1.196 | 1.196 | -0.017 (-1.40%) | 1,102,300 |
20 Aug 2020 | CNY | 1.189 | 1.213 | 1.184 | 1.213 | 1.213 | +0.014 (+1.17%) | 2,010,000 |
19 Aug 2020 | CNY | 1.217 | 1.218 | 1.199 | 1.199 | 1.199 | -0.019 (-1.56%) | 1,512,700 |
18 Aug 2020 | CNY | 1.221 | 1.224 | 1.215 | 1.218 | 1.218 | -0.005 (-0.41%) | 837,700 |
17 Aug 2020 | CNY | 1.198 | 1.226 | 1.198 | 1.223 | 1.223 | +0.028 (+2.34%) | 1,608,400 |
14 Aug 2020 | CNY | 1.171 | 1.195 | 1.171 | 1.195 | 1.195 | +0.022 (+1.88%) | 866,100 |
13 Aug 2020 | CNY | 1.175 | 1.179 | 1.172 | 1.173 | 1.173 | -0.002 (-0.17%) | 604,700 |
12 Aug 2020 | CNY | 1.184 | 1.184 | 1.157 | 1.175 | 1.175 | -0.007 (-0.59%) | 1,301,400 |
11 Aug 2020 | CNY | 1.19 | 1.217 | 1.182 | 1.182 | 1.182 | -0.014 (-1.17%) | 958,600 |
10 Aug 2020 | CNY | 1.18 | 1.204 | 1.178 | 1.196 | 1.196 | 0.0 (0.0%) | 678,200 |
7 Aug 2020 | CNY | 1.199 | 1.2 | 1.174 | 1.196 | 1.196 | -0.008 (-0.66%) | 1,593,400 |
6 Aug 2020 | CNY | 1.205 | 1.211 | 1.185 | 1.204 | 1.204 | -0.007 (-0.58%) | 3,032,100 |
5 Aug 2020 | CNY | 1.211 | 1.211 | 1.194 | 1.211 | 1.211 | +0.002 (+0.17%) | 3,434,900 |
4 Aug 2020 | CNY | 1.208 | 1.215 | 1.202 | 1.209 | 1.209 | -0.002 (-0.17%) | 1,265,500 |
3 Aug 2020 | CNY | 1.189 | 1.212 | 1.189 | 1.211 | 1.211 | +0.021 (+1.76%) | 2,053,500 |
31 Jul 2020 | CNY | 1.177 | 1.197 | 1.165 | 1.19 | 1.19 | +0.014 (+1.19%) | 5,811,300 |
30 Jul 2020 | CNY | 1.182 | 1.185 | 1.174 | 1.176 | 1.176 | -0.005 (-0.42%) | 762,800 |
29 Jul 2020 | CNY | 1.154 | 1.181 | 1.151 | 1.181 | 1.181 | +0.028 (+2.43%) | 1,983,500 |
28 Jul 2020 | CNY | 1.156 | 1.159 | 1.145 | 1.153 | 1.153 | +0.009 (+0.79%) | 1,779,300 |
27 Jul 2020 | CNY | 1.15 | 1.154 | 1.136 | 1.144 | 1.144 | -0.016 (-1.38%) | 2,152,200 |
24 Jul 2020 | CNY | 1.182 | 1.183 | 1.133 | 1.16 | 1.16 | -0.028 (-2.36%) | 3,489,000 |
23 Jul 2020 | CNY | 1.176 | 1.194 | 1.164 | 1.188 | 1.188 | -0.001 (-0.08%) | 2,962,700 |
22 Jul 2020 | CNY | 1.182 | 1.211 | 1.18 | 1.189 | 1.189 | +0.005 (+0.42%) | 2,631,800 |
21 Jul 2020 | CNY | 1.184 | 1.189 | 1.178 | 1.184 | 1.184 | +0.002 (+0.17%) | 1,406,900 |
20 Jul 2020 | CNY | 1.163 | 1.185 | 1.149 | 1.182 | 1.182 | +0.034 (+2.96%) | 4,092,500 |