Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 1.07 | 1.084 | 1.066 | 1.066 | 1.066 | -0.003 (-0.28%) | 3,262,300 |
16 Oct 2020 | CNY | 1.063 | 1.073 | 1.061 | 1.069 | 1.069 | +0.007 (+0.66%) | 4,459,800 |
15 Oct 2020 | CNY | 1.058 | 1.066 | 1.057 | 1.062 | 1.062 | +0.004 (+0.38%) | 4,910,700 |
14 Oct 2020 | CNY | 1.056 | 1.06 | 1.056 | 1.058 | 1.058 | -0.003 (-0.28%) | 4,279,300 |
13 Oct 2020 | CNY | 1.06 | 1.062 | 1.056 | 1.061 | 1.061 | +0.001 (+0.09%) | 1,707,700 |
12 Oct 2020 | CNY | 1.047 | 1.061 | 1.047 | 1.06 | 1.06 | +0.014 (+1.34%) | 1,490,700 |
9 Oct 2020 | CNY | 1.036 | 1.058 | 1.036 | 1.046 | 1.046 | +0.01 (+0.97%) | 205,600 |
30 Sep 2020 | CNY | 1.043 | 1.044 | 1.032 | 1.036 | 1.036 | -0.006 (-0.58%) | 727,200 |
29 Sep 2020 | CNY | 1.044 | 1.045 | 1.041 | 1.042 | 1.042 | +0.001 (+0.10%) | 618,300 |
28 Sep 2020 | CNY | 1.044 | 1.044 | 1.039 | 1.041 | 1.041 | +0.003 (+0.29%) | 1,540,400 |
25 Sep 2020 | CNY | 1.045 | 1.045 | 1.037 | 1.038 | 1.038 | -0.003 (-0.29%) | 197,000 |
24 Sep 2020 | CNY | 1.055 | 1.055 | 1.041 | 1.041 | 1.041 | -0.017 (-1.61%) | 541,200 |
23 Sep 2020 | CNY | 1.062 | 1.062 | 1.058 | 1.058 | 1.058 | -0.003 (-0.28%) | 426,500 |
22 Sep 2020 | CNY | 1.073 | 1.073 | 1.061 | 1.061 | 1.061 | -0.014 (-1.30%) | 2,529,600 |
21 Sep 2020 | CNY | 1.079 | 1.081 | 1.074 | 1.075 | 1.075 | -0.006 (-0.56%) | 1,317,200 |
18 Sep 2020 | CNY | 1.07 | 1.082 | 1.07 | 1.081 | 1.081 | +0.016 (+1.50%) | 1,980,500 |
17 Sep 2020 | CNY | 1.068 | 1.069 | 1.064 | 1.065 | 1.065 | -0.003 (-0.28%) | 4,292,600 |
16 Sep 2020 | CNY | 1.065 | 1.073 | 1.063 | 1.068 | 1.068 | +0.003 (+0.28%) | 4,679,500 |
15 Sep 2020 | CNY | 1.062 | 1.065 | 1.059 | 1.065 | 1.065 | +0.002 (+0.19%) | 4,450,200 |
14 Sep 2020 | CNY | 1.061 | 1.063 | 1.058 | 1.063 | 1.063 | +0.002 (+0.19%) | 5,196,200 |
11 Sep 2020 | CNY | 1.055 | 1.061 | 1.055 | 1.061 | 1.061 | +0.001 (+0.09%) | 5,619,600 |
10 Sep 2020 | CNY | 1.065 | 1.07 | 1.06 | 1.06 | 1.06 | -0.005 (-0.47%) | 3,383,100 |
9 Sep 2020 | CNY | 1.074 | 1.076 | 1.065 | 1.065 | 1.065 | -0.009 (-0.84%) | 5,655,600 |
8 Sep 2020 | CNY | 1.06 | 1.076 | 1.06 | 1.074 | 1.074 | +0.014 (+1.32%) | 3,530,300 |
7 Sep 2020 | CNY | 1.065 | 1.071 | 1.06 | 1.06 | 1.06 | -0.007 (-0.66%) | 4,082,600 |
4 Sep 2020 | CNY | 1.069 | 1.069 | 1.059 | 1.067 | 1.067 | -0.005 (-0.47%) | 12,399,900 |
3 Sep 2020 | CNY | 1.07 | 1.081 | 1.058 | 1.072 | 1.072 | 0.0 (0.0%) | 9,052,000 |
2 Sep 2020 | CNY | 1.08 | 1.08 | 1.067 | 1.072 | 1.072 | -0.008 (-0.74%) | 8,509,000 |
1 Sep 2020 | CNY | 1.075 | 1.08 | 1.072 | 1.08 | 1.08 | +0.006 (+0.56%) | 7,785,900 |
31 Aug 2020 | CNY | 1.077 | 1.087 | 1.074 | 1.074 | 1.074 | -0.003 (-0.28%) | 7,013,800 |