Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2020 | CNY | 1.42 | 1.377 | 1.42 | 1.38 | 1.38 | -0.012 (-0.86%) | 2,923,400 |
19 Aug 2020 | CNY | 1.41 | 1.39 | 1.41 | 1.392 | 1.392 | -0.018 (-1.28%) | 3,773,100 |
18 Aug 2020 | CNY | 1.414 | 1.399 | 1.399 | 1.41 | 1.41 | +0.011 (+0.79%) | 3,475,300 |
17 Aug 2020 | CNY | 1.4 | 1.374 | 1.38 | 1.399 | 1.399 | +0.024 (+1.75%) | 2,376,800 |
14 Aug 2020 | CNY | 1.376 | 1.355 | 1.362 | 1.375 | 1.375 | +0.016 (+1.18%) | 4,176,100 |
13 Aug 2020 | CNY | 1.366 | 1.351 | 1.357 | 1.359 | 1.359 | +0.007 (+0.52%) | 3,881,100 |
12 Aug 2020 | CNY | 1.37 | 1.323 | 1.37 | 1.352 | 1.352 | -0.018 (-1.31%) | 2,456,900 |
11 Aug 2020 | CNY | 1.41 | 1.35 | 1.408 | 1.37 | 1.37 | -0.033 (-2.35%) | 1,006,800 |
10 Aug 2020 | CNY | 1.413 | 1.388 | 1.394 | 1.403 | 1.403 | +0.016 (+1.15%) | 1,870,800 |
7 Aug 2020 | CNY | 1.413 | 1.372 | 1.413 | 1.387 | 1.387 | -0.026 (-1.84%) | 3,135,000 |
6 Aug 2020 | CNY | 1.414 | 1.385 | 1.413 | 1.413 | 1.413 | +0.003 (+0.21%) | 2,781,100 |
5 Aug 2020 | CNY | 1.415 | 1.379 | 1.388 | 1.41 | 1.41 | +0.014 (+1.00%) | 1,441,800 |
4 Aug 2020 | CNY | 1.396 | 1.377 | 1.391 | 1.396 | 1.396 | +0.01 (+0.72%) | 1,367,700 |
3 Aug 2020 | CNY | 1.389 | 1.365 | 1.385 | 1.386 | 1.386 | +0.029 (+2.14%) | 3,833,700 |
31 Jul 2020 | CNY | 1.37 | 1.335 | 1.35 | 1.357 | 1.357 | +0.012 (+0.89%) | 2,777,800 |
30 Jul 2020 | CNY | 1.375 | 1.339 | 1.348 | 1.345 | 1.345 | -0.003 (-0.22%) | 987,100 |
29 Jul 2020 | CNY | 1.35 | 1.28 | 1.28 | 1.348 | 1.348 | +0.041 (+3.14%) | 2,417,600 |
28 Jul 2020 | CNY | 1.326 | 1.299 | 1.326 | 1.307 | 1.307 | +0.007 (+0.54%) | 1,387,900 |
27 Jul 2020 | CNY | 1.309 | 1.282 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 3,019,000 |
24 Jul 2020 | CNY | 1.355 | 1.288 | 1.355 | 1.29 | 1.29 | -0.076 (-5.56%) | 2,284,600 |
23 Jul 2020 | CNY | 1.367 | 1.326 | 1.342 | 1.366 | 1.366 | +0.013 (+0.96%) | 2,742,000 |
22 Jul 2020 | CNY | 1.375 | 1.345 | 1.345 | 1.353 | 1.353 | +0.008 (+0.59%) | 1,552,200 |
21 Jul 2020 | CNY | 1.348 | 1.328 | 1.328 | 1.345 | 1.345 | +0.016 (+1.20%) | 1,333,000 |
20 Jul 2020 | CNY | 1.336 | 1.297 | 1.335 | 1.329 | 1.329 | +0.032 (+2.47%) | 2,815,200 |
17 Jul 2020 | CNY | 1.314 | 1.273 | 1.275 | 1.297 | 1.297 | +0.022 (+1.73%) | 2,696,300 |
16 Jul 2020 | CNY | 1.365 | 1.275 | 1.349 | 1.275 | 1.275 | -0.074 (-5.49%) | 4,130,600 |
15 Jul 2020 | CNY | 1.382 | 1.337 | 1.363 | 1.349 | 1.349 | -0.022 (-1.60%) | 3,526,800 |
14 Jul 2020 | CNY | 1.392 | 1.34 | 1.387 | 1.371 | 1.371 | -0.016 (-1.15%) | 3,838,400 |
13 Jul 2020 | CNY | 1.388 | 1.33 | 1.35 | 1.387 | 1.387 | +0.052 (+3.90%) | 3,480,700 |
10 Jul 2020 | CNY | 1.35 | 1.326 | 1.335 | 1.335 | 1.335 | 0.0 (0.0%) | 3,847,600 |