Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | CNY | 1.082 | 1.082 | 1.074 | 1.082 | 1.082 | +0.013 (+1.22%) | 13,800 |
9 Sep 2020 | CNY | 1.069 | 1.087 | 1.069 | 1.069 | 1.069 | -0.028 (-2.55%) | 64,400 |
8 Sep 2020 | CNY | 1.076 | 1.097 | 1.076 | 1.097 | 1.097 | +0.01 (+0.92%) | 10,300 |
7 Sep 2020 | CNY | 1.096 | 1.096 | 1.063 | 1.087 | 1.087 | -0.009 (-0.82%) | 7,200 |
4 Sep 2020 | CNY | 1.074 | 1.096 | 1.074 | 1.096 | 1.096 | +0.008 (+0.74%) | 2,900 |
3 Sep 2020 | CNY | 1.088 | 1.088 | 1.088 | 1.088 | 1.088 | +0.001 (+0.09%) | 1,600 |
2 Sep 2020 | CNY | 1.067 | 1.115 | 1.067 | 1.087 | 1.087 | -0.005 (-0.46%) | 2,300 |
1 Sep 2020 | CNY | 1.094 | 1.094 | 1.092 | 1.092 | 1.092 | -0.002 (-0.18%) | 278,487 |
31 Aug 2020 | CNY | 1.093 | 1.113 | 1.092 | 1.094 | 1.094 | -0.001 (-0.09%) | 291,187 |
28 Aug 2020 | CNY | 1.087 | 1.095 | 1.079 | 1.095 | 1.095 | +0.018 (+1.67%) | 173,900 |
27 Aug 2020 | CNY | 1.076 | 1.08 | 1.076 | 1.077 | 1.077 | +0.003 (+0.28%) | 16,200 |
26 Aug 2020 | CNY | 1.073 | 1.079 | 1.073 | 1.074 | 1.074 | -0.014 (-1.29%) | 5,600 |
25 Aug 2020 | CNY | 1.066 | 1.1 | 1.066 | 1.088 | 1.088 | -0.002 (-0.18%) | 29,700 |
24 Aug 2020 | CNY | 1.08 | 1.091 | 1.08 | 1.09 | 1.09 | +0.005 (+0.46%) | 43,800 |
21 Aug 2020 | CNY | 1.078 | 1.093 | 1.078 | 1.085 | 1.085 | +0.001 (+0.09%) | 8,800 |
20 Aug 2020 | CNY | 1.087 | 1.087 | 1.084 | 1.084 | 1.084 | -0.001 (-0.09%) | 77,400 |
19 Aug 2020 | CNY | 1.086 | 1.098 | 1.08 | 1.085 | 1.085 | -0.006 (-0.55%) | 27,100 |
18 Aug 2020 | CNY | 1.086 | 1.093 | 1.081 | 1.091 | 1.091 | +0.005 (+0.46%) | 34,900 |
17 Aug 2020 | CNY | 1.064 | 1.147 | 1.064 | 1.086 | 1.086 | +0.023 (+2.16%) | 126,100 |
14 Aug 2020 | CNY | 1.05 | 1.067 | 1.05 | 1.063 | 1.063 | +0.001 (+0.09%) | 40,200 |
13 Aug 2020 | CNY | 1.058 | 1.071 | 1.058 | 1.062 | 1.062 | +0.004 (+0.38%) | 30,500 |
12 Aug 2020 | CNY | 1.056 | 1.058 | 1.042 | 1.058 | 1.058 | +0.002 (+0.19%) | 186,600 |
11 Aug 2020 | CNY | 1.067 | 1.077 | 1.056 | 1.056 | 1.056 | -0.011 (-1.03%) | 30,000 |
10 Aug 2020 | CNY | 1.055 | 1.075 | 1.055 | 1.067 | 1.067 | +0.006 (+0.57%) | 59,300 |
7 Aug 2020 | CNY | 1.07 | 1.071 | 1.061 | 1.061 | 1.061 | -0.009 (-0.84%) | 164,100 |
6 Aug 2020 | CNY | 1.074 | 1.091 | 1.067 | 1.07 | 1.07 | -0.021 (-1.92%) | 63,500 |
5 Aug 2020 | CNY | 1.086 | 1.099 | 1.074 | 1.091 | 1.091 | +0.016 (+1.49%) | 41,700 |
4 Aug 2020 | CNY | 1.075 | 1.108 | 1.065 | 1.075 | 1.075 | -0.003 (-0.28%) | 284,300 |
3 Aug 2020 | CNY | 1.068 | 1.087 | 1.041 | 1.078 | 1.078 | +0.01 (+0.94%) | 879,565 |
31 Jul 2020 | CNY | 1.04 | 1.069 | 1.04 | 1.068 | 1.068 | +0.018 (+1.71%) | 704,865 |