Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 1.27 | 1.305 | 1.27 | 1.305 | 1.305 | +0.034 (+2.68%) | 891,525 |
11 Jan 2021 | CNY | 1.284 | 1.303 | 1.267 | 1.271 | 1.271 | -0.012 (-0.94%) | 1,806,496 |
8 Jan 2021 | CNY | 1.282 | 1.289 | 1.273 | 1.283 | 1.283 | +0.004 (+0.31%) | 565,091 |
7 Jan 2021 | CNY | 1.258 | 1.282 | 1.258 | 1.279 | 1.279 | +0.02 (+1.59%) | 831,923 |
6 Jan 2021 | CNY | 1.25 | 1.265 | 1.249 | 1.259 | 1.259 | +0.009 (+0.72%) | 1,286,181 |
5 Jan 2021 | CNY | 1.24 | 1.253 | 1.22 | 1.25 | 1.25 | +0.007 (+0.56%) | 1,737,000 |
4 Jan 2021 | CNY | 1.215 | 1.247 | 1.212 | 1.243 | 1.243 | +0.032 (+2.64%) | 92,097,362 |
31 Dec 2020 | CNY | 1.195 | 1.212 | 1.195 | 1.211 | 1.211 | +0.028 (+2.37%) | 204,093,163 |
30 Dec 2020 | CNY | 1.177 | 1.189 | 1.174 | 1.183 | 1.183 | +0.006 (+0.51%) | 1,328,023 |
29 Dec 2020 | CNY | 1.172 | 1.183 | 1.168 | 1.177 | 1.177 | +0.003 (+0.26%) | 95,851,325 |
28 Dec 2020 | CNY | 1.182 | 1.182 | 1.171 | 1.174 | 1.174 | -0.007 (-0.59%) | 393,800 |
25 Dec 2020 | CNY | 1.168 | 1.181 | 1.164 | 1.181 | 1.181 | +0.013 (+1.11%) | 296,300 |
24 Dec 2020 | CNY | 1.165 | 1.179 | 1.165 | 1.168 | 1.168 | +0.002 (+0.17%) | 1,027,980 |
23 Dec 2020 | CNY | 1.148 | 1.166 | 1.148 | 1.166 | 1.166 | +0.018 (+1.57%) | 73,300 |
22 Dec 2020 | CNY | 1.17 | 1.17 | 1.148 | 1.148 | 1.148 | -0.025 (-2.13%) | 18,100 |
21 Dec 2020 | CNY | 1.156 | 1.173 | 1.156 | 1.173 | 1.173 | +0.018 (+1.56%) | 87,000 |
18 Dec 2020 | CNY | 1.158 | 1.166 | 1.155 | 1.155 | 1.155 | -0.003 (-0.26%) | 50,801 |
17 Dec 2020 | CNY | 1.149 | 1.158 | 1.149 | 1.158 | 1.158 | +0.009 (+0.78%) | 16,400 |
16 Dec 2020 | CNY | 1.15 | 1.152 | 1.144 | 1.149 | 1.149 | -0.003 (-0.26%) | 1,200 |
15 Dec 2020 | CNY | 1.146 | 1.152 | 1.141 | 1.152 | 1.152 | +0.005 (+0.44%) | 612,500 |
14 Dec 2020 | CNY | 1.139 | 1.147 | 1.137 | 1.147 | 1.147 | +0.009 (+0.79%) | 2,905,200 |
11 Dec 2020 | CNY | 1.154 | 1.154 | 1.13 | 1.138 | 1.138 | -0.017 (-1.47%) | 52,000 |
10 Dec 2020 | CNY | 1.13 | 1.156 | 1.13 | 1.155 | 1.155 | +0.004 (+0.35%) | 642,677 |
9 Dec 2020 | CNY | 1.17 | 1.17 | 1.151 | 1.151 | 1.151 | -0.022 (-1.88%) | 37,500 |
8 Dec 2020 | CNY | 1.174 | 1.174 | 1.17 | 1.173 | 1.173 | -0.002 (-0.17%) | 131,800 |
7 Dec 2020 | CNY | 1.184 | 1.184 | 1.174 | 1.175 | 1.175 | -0.01 (-0.84%) | 190,639 |
4 Dec 2020 | CNY | 1.187 | 1.187 | 1.175 | 1.185 | 1.185 | -0.002 (-0.17%) | 223,230,100 |
3 Dec 2020 | CNY | 1.196 | 1.196 | 1.185 | 1.187 | 1.187 | -0.01 (-0.84%) | 420,000 |
2 Dec 2020 | CNY | 1.205 | 1.205 | 1.195 | 1.197 | 1.197 | -0.002 (-0.17%) | 9,192,900 |
1 Dec 2020 | CNY | 1.178 | 1.2 | 1.178 | 1.199 | 1.199 | +0.019 (+1.61%) | 619,025 |