Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2020 | CNY | 1.214 | 1.228 | 1.198 | 1.2 | 1.2 | -0.013 (-1.07%) | 30,606,264 |
10 Aug 2020 | CNY | 1.208 | 1.224 | 1.195 | 1.213 | 1.213 | +0.004 (+0.33%) | 25,962,733 |
7 Aug 2020 | CNY | 1.217 | 1.217 | 1.193 | 1.209 | 1.209 | -0.012 (-0.98%) | 99,415,179 |
6 Aug 2020 | CNY | 1.226 | 1.231 | 1.205 | 1.221 | 1.221 | -0.004 (-0.33%) | 58,330,069 |
5 Aug 2020 | CNY | 1.215 | 1.229 | 1.207 | 1.225 | 1.225 | +0.003 (+0.25%) | 32,117,820 |
4 Aug 2020 | CNY | 1.225 | 1.228 | 1.216 | 1.222 | 1.222 | +0.001 (+0.08%) | 37,075,487 |
3 Aug 2020 | CNY | 1.208 | 1.222 | 1.207 | 1.221 | 1.221 | +0.023 (+1.92%) | 47,201,025 |
31 Jul 2020 | CNY | 1.192 | 1.213 | 1.182 | 1.198 | 1.198 | +0.007 (+0.59%) | 66,953,691 |
30 Jul 2020 | CNY | 1.2 | 1.201 | 1.189 | 1.191 | 1.191 | -0.001 (-0.08%) | 35,546,014 |
29 Jul 2020 | CNY | 1.174 | 1.198 | 1.159 | 1.192 | 1.192 | +0.028 (+2.41%) | 42,972,591 |
28 Jul 2020 | CNY | 1.156 | 1.17 | 1.156 | 1.164 | 1.164 | +0.009 (+0.78%) | 43,508,642 |
27 Jul 2020 | CNY | 1.157 | 1.165 | 1.145 | 1.155 | 1.155 | -0.002 (-0.17%) | 30,384,400 |
24 Jul 2020 | CNY | 1.2 | 1.2 | 1.148 | 1.157 | 1.157 | -0.046 (-3.82%) | 44,592,637 |
23 Jul 2020 | CNY | 1.204 | 1.209 | 1.178 | 1.203 | 1.203 | -0.002 (-0.17%) | 41,753,882 |
22 Jul 2020 | CNY | 1.195 | 1.222 | 1.192 | 1.205 | 1.205 | +0.01 (+0.84%) | 49,544,477 |
21 Jul 2020 | CNY | 1.193 | 1.2 | 1.186 | 1.195 | 1.195 | +0.003 (+0.25%) | 26,910,197 |
20 Jul 2020 | CNY | 1.175 | 1.193 | 1.157 | 1.192 | 1.192 | +0.035 (+3.03%) | 46,080,239 |
17 Jul 2020 | CNY | 1.149 | 1.172 | 1.146 | 1.157 | 1.157 | +0.008 (+0.70%) | 44,105,726 |
16 Jul 2020 | CNY | 1.194 | 1.211 | 1.146 | 1.149 | 1.149 | -0.045 (-3.77%) | 54,950,072 |
15 Jul 2020 | CNY | 1.21 | 1.22 | 1.187 | 1.194 | 1.194 | -0.014 (-1.16%) | 55,671,088 |
14 Jul 2020 | CNY | 1.218 | 1.221 | 1.187 | 1.208 | 1.208 | -0.01 (-0.82%) | 61,426,865 |
13 Jul 2020 | CNY | 1.189 | 1.227 | 1.189 | 1.218 | 1.218 | +0.026 (+2.18%) | 102,201,219 |
10 Jul 2020 | CNY | 1.196 | 1.207 | 1.185 | 1.192 | 1.192 | -0.011 (-0.91%) | 58,255,646 |
9 Jul 2020 | CNY | 1.185 | 1.208 | 1.18 | 1.203 | 1.203 | +0.017 (+1.43%) | 99,457,031 |
8 Jul 2020 | CNY | 1.16 | 1.193 | 1.16 | 1.186 | 1.186 | +0.02 (+1.72%) | 85,716,264 |
7 Jul 2020 | CNY | 1.19 | 1.19 | 1.161 | 1.166 | 1.166 | +0.002 (+0.17%) | 137,335,648 |
6 Jul 2020 | CNY | 1.103 | 1.167 | 1.103 | 1.164 | 1.164 | +0.067 (+6.11%) | 203,386,857 |
3 Jul 2020 | CNY | 1.076 | 1.099 | 1.076 | 1.097 | 1.097 | +0.019 (+1.76%) | 167,763,197 |
2 Jul 2020 | CNY | 1.057 | 1.08 | 1.056 | 1.078 | 1.078 | +0.02 (+1.89%) | 149,973,829 |
1 Jul 2020 | CNY | 1.04 | 1.058 | 1.04 | 1.058 | 1.058 | +0.019 (+1.83%) | 145,299,161 |