Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | CNY | 1.382 | 1.429 | 1.382 | 1.417 | 1.417 | 0.0 (0.0%) | 12,089,300 |
7 Jul 2020 | CNY | 1.38 | 1.429 | 1.362 | 1.417 | 1.417 | +0.036 (+2.61%) | 9,609,400 |
6 Jul 2020 | CNY | 1.372 | 1.381 | 1.359 | 1.381 | 1.381 | 0.0 (0.0%) | 11,793,500 |
3 Jul 2020 | CNY | 1.366 | 1.382 | 1.34 | 1.381 | 1.381 | +0.015 (+1.10%) | 10,858,200 |
2 Jul 2020 | CNY | 1.39 | 1.391 | 1.354 | 1.366 | 1.366 | -0.024 (-1.73%) | 11,672,600 |
1 Jul 2020 | CNY | 1.408 | 1.412 | 1.364 | 1.39 | 1.39 | -0.02 (-1.42%) | 11,205,000 |
30 Jun 2020 | CNY | 1.387 | 1.413 | 1.387 | 1.41 | 1.41 | +0.023 (+1.66%) | 5,193,700 |
29 Jun 2020 | CNY | 1.391 | 1.391 | 1.368 | 1.387 | 1.387 | -0.006 (-0.43%) | 4,960,700 |
24 Jun 2020 | CNY | 1.389 | 1.397 | 1.355 | 1.393 | 1.393 | +0.008 (+0.58%) | 10,505,800 |
23 Jun 2020 | CNY | 1.352 | 1.39 | 1.348 | 1.385 | 1.385 | +0.033 (+2.44%) | 4,094,000 |
22 Jun 2020 | CNY | 1.344 | 1.369 | 1.342 | 1.352 | 1.352 | +0.006 (+0.45%) | 4,573,100 |
19 Jun 2020 | CNY | 1.296 | 1.352 | 1.296 | 1.346 | 1.346 | +0.033 (+2.51%) | 6,382,800 |
18 Jun 2020 | CNY | 1.335 | 1.35 | 1.295 | 1.313 | 1.313 | -0.019 (-1.43%) | 6,660,900 |
17 Jun 2020 | CNY | 1.309 | 1.34 | 1.309 | 1.332 | 1.332 | +0.024 (+1.83%) | 6,494,900 |
16 Jun 2020 | CNY | 1.289 | 1.308 | 1.282 | 1.308 | 1.308 | +0.026 (+2.03%) | 3,467,600 |
15 Jun 2020 | CNY | 1.3 | 1.312 | 1.279 | 1.282 | 1.282 | +0.004 (+0.31%) | 6,152,200 |
12 Jun 2020 | CNY | 1.256 | 1.287 | 1.246 | 1.278 | 1.278 | +0.018 (+1.43%) | 5,442,200 |
11 Jun 2020 | CNY | 1.267 | 1.276 | 1.251 | 1.26 | 1.26 | -0.007 (-0.55%) | 3,599,200 |
10 Jun 2020 | CNY | 1.242 | 1.272 | 1.236 | 1.267 | 1.267 | +0.025 (+2.01%) | 3,744,900 |
9 Jun 2020 | CNY | 1.221 | 1.245 | 1.218 | 1.242 | 1.242 | +0.02 (+1.64%) | 4,399,300 |
8 Jun 2020 | CNY | 1.243 | 1.245 | 1.214 | 1.222 | 1.222 | -0.016 (-1.29%) | 5,867,400 |
5 Jun 2020 | CNY | 1.226 | 1.239 | 1.221 | 1.238 | 1.238 | +0.012 (+0.98%) | 4,823,500 |
4 Jun 2020 | CNY | 1.214 | 1.23 | 1.209 | 1.226 | 1.226 | +0.012 (+0.99%) | 3,776,700 |
3 Jun 2020 | CNY | 1.205 | 1.224 | 1.205 | 1.214 | 1.214 | +0.009 (+0.75%) | 4,220,000 |
2 Jun 2020 | CNY | 1.223 | 1.223 | 1.201 | 1.205 | 1.205 | -0.018 (-1.47%) | 3,664,700 |
1 Jun 2020 | CNY | 1.225 | 1.225 | 1.208 | 1.223 | 1.223 | +0.019 (+1.58%) | 4,929,700 |
29 May 2020 | CNY | 1.18 | 1.21 | 1.18 | 1.204 | 1.204 | +0.02 (+1.69%) | 4,278,300 |
28 May 2020 | CNY | 1.198 | 1.2 | 1.169 | 1.184 | 1.184 | -0.014 (-1.17%) | 4,984,400 |
27 May 2020 | CNY | 1.225 | 1.225 | 1.193 | 1.198 | 1.198 | -0.027 (-2.20%) | 4,456,800 |
26 May 2020 | CNY | 1.205 | 1.227 | 1.201 | 1.225 | 1.225 | +0.026 (+2.17%) | 2,649,000 |