Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 1.16 | 1.162 | 1.138 | 1.148 | 1.148 | -0.01 (-0.86%) | 4,011,100 |
16 Jul 2020 | CNY | 1.203 | 1.209 | 1.142 | 1.158 | 1.158 | -0.043 (-3.58%) | 4,495,500 |
15 Jul 2020 | CNY | 1.215 | 1.224 | 1.195 | 1.201 | 1.201 | -0.014 (-1.15%) | 4,080,800 |
14 Jul 2020 | CNY | 1.217 | 1.229 | 1.195 | 1.215 | 1.215 | -0.005 (-0.41%) | 7,476,100 |
13 Jul 2020 | CNY | 1.197 | 1.232 | 1.197 | 1.22 | 1.22 | +0.023 (+1.92%) | 6,159,400 |
10 Jul 2020 | CNY | 1.207 | 1.215 | 1.19 | 1.197 | 1.197 | -0.019 (-1.56%) | 5,366,800 |
9 Jul 2020 | CNY | 1.206 | 1.22 | 1.198 | 1.216 | 1.216 | +0.01 (+0.83%) | 5,856,600 |
8 Jul 2020 | CNY | 1.164 | 1.213 | 1.164 | 1.206 | 1.206 | +0.017 (+1.43%) | 4,602,300 |
7 Jul 2020 | CNY | 1.225 | 1.226 | 1.188 | 1.189 | 1.189 | -0.035 (-2.86%) | 4,522,000 |
6 Jul 2020 | CNY | 1.14 | 1.224 | 1.116 | 1.224 | 1.224 | +0.111 (+9.97%) | 4,983,900 |
3 Jul 2020 | CNY | 1.089 | 1.113 | 1.089 | 1.113 | 1.113 | +0.028 (+2.58%) | 4,378,400 |
2 Jul 2020 | CNY | 1.072 | 1.09 | 1.068 | 1.085 | 1.085 | +0.013 (+1.21%) | 3,579,800 |
1 Jul 2020 | CNY | 1.048 | 1.072 | 1.046 | 1.072 | 1.072 | +0.026 (+2.49%) | 3,498,400 |
30 Jun 2020 | CNY | 1.023 | 1.051 | 1.023 | 1.046 | 1.046 | +0.014 (+1.36%) | 2,297,400 |
29 Jun 2020 | CNY | 1.03 | 1.042 | 1.027 | 1.032 | 1.032 | -0.008 (-0.77%) | 2,090,100 |
24 Jun 2020 | CNY | 1.021 | 1.045 | 1.021 | 1.04 | 1.04 | +0.007 (+0.68%) | 4,514,500 |
23 Jun 2020 | CNY | 1.025 | 1.036 | 1.022 | 1.033 | 1.033 | +0.002 (+0.19%) | 2,194,400 |
22 Jun 2020 | CNY | 1.025 | 1.037 | 1.025 | 1.031 | 1.031 | +0.005 (+0.49%) | 1,991,500 |
19 Jun 2020 | CNY | 1.018 | 1.032 | 1.018 | 1.026 | 1.026 | +0.009 (+0.88%) | 2,705,400 |
18 Jun 2020 | CNY | 1.004 | 1.017 | 1.003 | 1.017 | 1.017 | +0.012 (+1.19%) | 2,359,600 |
17 Jun 2020 | CNY | 1.004 | 1.007 | 0.999 | 1.005 | 1.005 | +0.001 (+0.10%) | 1,997,000 |
16 Jun 2020 | CNY | 1 | 1.005 | 0.993 | 1.004 | 1.004 | +0.014 (+1.41%) | 1,643,700 |
15 Jun 2020 | CNY | 1.005 | 1.005 | 0.989 | 0.99 | 0.99 | -0.012 (-1.20%) | 2,305,100 |
12 Jun 2020 | CNY | 1.009 | 1.009 | 0.932 | 1.002 | 1.002 | -0.001 (-0.10%) | 2,288,900 |
11 Jun 2020 | CNY | 1.006 | 1.014 | 0.977 | 1.003 | 1.003 | -0.008 (-0.79%) | 2,481,500 |
10 Jun 2020 | CNY | 1.009 | 1.013 | 1.008 | 1.011 | 1.011 | +0.002 (+0.20%) | 4,372,200 |
9 Jun 2020 | CNY | 1.005 | 1.011 | 1.005 | 1.009 | 1.009 | +0.003 (+0.30%) | 1,575,800 |
8 Jun 2020 | CNY | 1.002 | 1.013 | 0.978 | 1.006 | 1.006 | +0.004 (+0.40%) | 2,643,300 |
5 Jun 2020 | CNY | 0.998 | 1.005 | 0.994 | 1.002 | 1.002 | +0.006 (+0.60%) | 2,938,800 |
4 Jun 2020 | CNY | 0.995 | 1 | 0.995 | 0.996 | 0.996 | 0.0 (0.0%) | 3,232,600 |