Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2020 | CNY | 1.182 | 1.194 | 1.181 | 1.192 | 1.192 | +0.001 (+0.08%) | 10,295,800 |
12 Oct 2020 | CNY | 1.164 | 1.192 | 1.161 | 1.191 | 1.191 | +0.036 (+3.12%) | 22,154,000 |
9 Oct 2020 | CNY | 1.132 | 1.161 | 1.132 | 1.155 | 1.155 | +0.027 (+2.39%) | 13,324,700 |
30 Sep 2020 | CNY | 1.134 | 1.144 | 1.123 | 1.128 | 1.128 | -0.005 (-0.44%) | 18,596,100 |
29 Sep 2020 | CNY | 1.134 | 1.142 | 1.133 | 1.133 | 1.133 | 0.0 (0.0%) | 10,955,100 |
28 Sep 2020 | CNY | 1.134 | 1.14 | 1.128 | 1.133 | 1.133 | +0.002 (+0.18%) | 11,758,800 |
25 Sep 2020 | CNY | 1.126 | 1.135 | 1.125 | 1.131 | 1.131 | +0.004 (+0.35%) | 8,522,400 |
24 Sep 2020 | CNY | 1.145 | 1.145 | 1.123 | 1.127 | 1.127 | -0.019 (-1.66%) | 22,773,300 |
23 Sep 2020 | CNY | 1.143 | 1.149 | 1.14 | 1.146 | 1.146 | +0.004 (+0.35%) | 14,913,200 |
22 Sep 2020 | CNY | 1.156 | 1.16 | 1.138 | 1.142 | 1.142 | -0.015 (-1.30%) | 11,039,400 |
21 Sep 2020 | CNY | 1.175 | 1.18 | 1.156 | 1.157 | 1.157 | -0.013 (-1.11%) | 7,534,300 |
18 Sep 2020 | CNY | 1.145 | 1.171 | 1.142 | 1.17 | 1.17 | +0.029 (+2.54%) | 24,910,929 |
17 Sep 2020 | CNY | 1.146 | 1.152 | 1.133 | 1.141 | 1.141 | -0.006 (-0.52%) | 16,910,700 |
16 Sep 2020 | CNY | 1.153 | 1.156 | 1.141 | 1.147 | 1.147 | -0.007 (-0.61%) | 15,614,800 |
15 Sep 2020 | CNY | 1.149 | 1.156 | 1.141 | 1.154 | 1.154 | +0.006 (+0.52%) | 17,497,400 |
14 Sep 2020 | CNY | 1.147 | 1.152 | 1.139 | 1.148 | 1.148 | +0.005 (+0.44%) | 11,824,100 |
11 Sep 2020 | CNY | 1.133 | 1.144 | 1.126 | 1.143 | 1.143 | +0.011 (+0.97%) | 14,615,998 |
10 Sep 2020 | CNY | 1.129 | 1.146 | 1.129 | 1.132 | 1.132 | +0.004 (+0.35%) | 12,351,400 |
9 Sep 2020 | CNY | 1.155 | 1.155 | 1.122 | 1.128 | 1.128 | -0.029 (-2.51%) | 7,355,700 |
8 Sep 2020 | CNY | 1.15 | 1.162 | 1.145 | 1.157 | 1.157 | +0.008 (+0.70%) | 9,964,100 |
7 Sep 2020 | CNY | 1.181 | 1.182 | 1.145 | 1.149 | 1.149 | -0.026 (-2.21%) | 12,548,500 |
4 Sep 2020 | CNY | 1.187 | 1.187 | 1.164 | 1.175 | 1.175 | -0.013 (-1.09%) | 11,188,000 |
3 Sep 2020 | CNY | 1.188 | 1.201 | 1.184 | 1.188 | 1.188 | -0.004 (-0.34%) | 8,163,915 |
2 Sep 2020 | CNY | 1.196 | 1.199 | 1.18 | 1.192 | 1.192 | -0.004 (-0.33%) | 15,804,900 |
1 Sep 2020 | CNY | 1.188 | 1.196 | 1.182 | 1.196 | 1.196 | +0.008 (+0.67%) | 12,365,500 |
31 Aug 2020 | CNY | 1.202 | 1.213 | 1.188 | 1.188 | 1.188 | -0.013 (-1.08%) | 16,577,004 |
28 Aug 2020 | CNY | 1.165 | 1.204 | 1.164 | 1.201 | 1.201 | +0.034 (+2.91%) | 22,312,996 |
27 Aug 2020 | CNY | 1.162 | 1.167 | 1.153 | 1.167 | 1.167 | +0.007 (+0.60%) | 14,231,596 |
26 Aug 2020 | CNY | 1.166 | 1.182 | 1.155 | 1.16 | 1.16 | -0.015 (-1.28%) | 16,257,400 |
25 Aug 2020 | CNY | 1.175 | 1.186 | 1.17 | 1.175 | 1.175 | +0.001 (+0.09%) | 11,197,400 |