Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2020 | CNY | 1.161 | 1.199 | 1.161 | 1.188 | 1.188 | +0.023 (+1.97%) | 36,357,749 |
10 Jul 2020 | CNY | 1.187 | 1.187 | 1.16 | 1.165 | 1.165 | -0.022 (-1.85%) | 33,448,971 |
9 Jul 2020 | CNY | 1.166 | 1.189 | 1.163 | 1.187 | 1.187 | +0.021 (+1.80%) | 49,405,800 |
8 Jul 2020 | CNY | 1.156 | 1.176 | 1.145 | 1.166 | 1.166 | +0.01 (+0.87%) | 34,676,272 |
7 Jul 2020 | CNY | 1.168 | 1.182 | 1.154 | 1.156 | 1.156 | 0.0 (0.0%) | 35,060,293 |
6 Jul 2020 | CNY | 1.084 | 1.156 | 1.084 | 1.156 | 1.156 | +0.072 (+6.64%) | 26,769,980 |
3 Jul 2020 | CNY | 1.065 | 1.11 | 1.065 | 1.084 | 1.084 | +0.02 (+1.88%) | 29,661,770 |
2 Jul 2020 | CNY | 1.038 | 1.066 | 1.038 | 1.064 | 1.064 | +0.026 (+2.50%) | 25,968,509 |
1 Jul 2020 | CNY | 1.019 | 1.04 | 1.019 | 1.038 | 1.038 | +0.018 (+1.76%) | 26,156,875 |
30 Jun 2020 | CNY | 1.009 | 1.024 | 1.009 | 1.02 | 1.02 | +0.014 (+1.39%) | 21,635,662 |
29 Jun 2020 | CNY | 1.014 | 1.015 | 1 | 1.006 | 1.006 | -0.009 (-0.89%) | 16,664,300 |
24 Jun 2020 | CNY | 1.009 | 1.015 | 1.009 | 1.015 | 1.015 | +0.007 (+0.69%) | 14,141,146 |
23 Jun 2020 | CNY | 0.996 | 1.008 | 0.996 | 1.008 | 1.008 | +0.005 (+0.50%) | 20,838,600 |
22 Jun 2020 | CNY | 1.003 | 1.011 | 1.001 | 1.003 | 1.003 | 0.0 (0.0%) | 11,066,500 |
19 Jun 2020 | CNY | 0.99 | 1.008 | 0.99 | 1.003 | 1.003 | +0.015 (+1.52%) | 29,147,497 |
18 Jun 2020 | CNY | 0.98 | 0.99 | 0.977 | 0.988 | 0.988 | +0.008 (+0.82%) | 9,853,942 |
17 Jun 2020 | CNY | 0.979 | 0.982 | 0.974 | 0.98 | 0.98 | -0.001 (-0.10%) | 12,242,800 |
16 Jun 2020 | CNY | 0.965 | 0.981 | 0.965 | 0.981 | 0.981 | +0.016 (+1.66%) | 18,356,400 |
15 Jun 2020 | CNY | 0.975 | 0.977 | 0.964 | 0.965 | 0.965 | -0.012 (-1.23%) | 15,830,201 |
12 Jun 2020 | CNY | 0.968 | 0.981 | 0.96 | 0.977 | 0.977 | +0.002 (+0.21%) | 23,033,800 |
11 Jun 2020 | CNY | 0.984 | 0.987 | 0.972 | 0.975 | 0.975 | -0.012 (-1.22%) | 16,010,800 |
10 Jun 2020 | CNY | 0.983 | 0.987 | 0.983 | 0.987 | 0.987 | 0.0 (0.0%) | 20,820,198 |
9 Jun 2020 | CNY | 0.981 | 0.989 | 0.981 | 0.987 | 0.987 | +0.006 (+0.61%) | 4,915,130 |
8 Jun 2020 | CNY | 0.978 | 0.989 | 0.978 | 0.981 | 0.981 | +0.004 (+0.41%) | 18,348,400 |
5 Jun 2020 | CNY | 0.972 | 0.978 | 0.969 | 0.977 | 0.977 | +0.006 (+0.62%) | 14,181,360 |
4 Jun 2020 | CNY | 0.975 | 0.975 | 0.97 | 0.971 | 0.971 | -0.001 (-0.10%) | 12,534,400 |
3 Jun 2020 | CNY | 0.975 | 0.981 | 0.972 | 0.972 | 0.972 | +0.002 (+0.21%) | 21,634,200 |
2 Jun 2020 | CNY | 0.968 | 0.974 | 0.966 | 0.97 | 0.97 | -0.001 (-0.10%) | 15,776,600 |
1 Jun 2020 | CNY | 0.945 | 0.972 | 0.945 | 0.971 | 0.971 | +0.028 (+2.97%) | 20,565,800 |
29 May 2020 | CNY | 0.931 | 0.945 | 0.931 | 0.943 | 0.943 | +0.004 (+0.43%) | 14,910,500 |