Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 1.185 | 1.198 | 1.18 | 1.18 | 1.18 | -0.001 (-0.08%) | 121,900 |
27 Nov 2020 | CNY | 1.168 | 1.181 | 1.167 | 1.181 | 1.181 | +0.011 (+0.94%) | 146,602 |
26 Nov 2020 | CNY | 1.169 | 1.17 | 1.16 | 1.17 | 1.17 | -0.003 (-0.26%) | 1,133,900 |
25 Nov 2020 | CNY | 1.185 | 1.194 | 1.173 | 1.173 | 1.173 | -0.01 (-0.85%) | 2,647,954 |
24 Nov 2020 | CNY | 1.181 | 1.188 | 1.179 | 1.183 | 1.183 | +0.003 (+0.25%) | 941,000 |
23 Nov 2020 | CNY | 1.17 | 1.189 | 1.165 | 1.18 | 1.18 | +0.01 (+0.85%) | 100,971,702 |
20 Nov 2020 | CNY | 1.162 | 1.17 | 1.159 | 1.17 | 1.17 | +0.009 (+0.78%) | 32,904,700 |
19 Nov 2020 | CNY | 1.152 | 1.164 | 1.152 | 1.161 | 1.161 | +0.009 (+0.78%) | 41,587,814 |
18 Nov 2020 | CNY | 1.148 | 1.153 | 1.148 | 1.152 | 1.152 | +0.005 (+0.44%) | 12,947,100 |
17 Nov 2020 | CNY | 1.151 | 1.152 | 1.146 | 1.147 | 1.147 | -0.004 (-0.35%) | 170,295 |
16 Nov 2020 | CNY | 1.139 | 1.151 | 1.139 | 1.151 | 1.151 | +0.013 (+1.14%) | 10,400 |
13 Nov 2020 | CNY | 1.143 | 1.143 | 1.133 | 1.138 | 1.138 | -0.006 (-0.52%) | 134,000 |
12 Nov 2020 | CNY | 1.142 | 1.146 | 1.142 | 1.144 | 1.144 | 0.0 (0.0%) | 110,700 |
11 Nov 2020 | CNY | 1.149 | 1.149 | 1.144 | 1.144 | 1.144 | -0.006 (-0.52%) | 120,100 |
10 Nov 2020 | CNY | 1.156 | 1.156 | 1.142 | 1.15 | 1.15 | -0.006 (-0.52%) | 492,600 |
9 Nov 2020 | CNY | 1.144 | 1.162 | 1.144 | 1.156 | 1.156 | +0.016 (+1.40%) | 504,375 |
6 Nov 2020 | CNY | 1.134 | 1.141 | 1.133 | 1.14 | 1.14 | +0.006 (+0.53%) | 356,804 |
5 Nov 2020 | CNY | 1.115 | 1.136 | 1.115 | 1.134 | 1.134 | +0.019 (+1.70%) | 240,731 |
4 Nov 2020 | CNY | 1.109 | 1.117 | 1.107 | 1.115 | 1.115 | +0.007 (+0.63%) | 240,000 |
3 Nov 2020 | CNY | 1.089 | 1.108 | 1.089 | 1.108 | 1.108 | +0.019 (+1.74%) | 24,200 |
2 Nov 2020 | CNY | 1.091 | 1.092 | 1.085 | 1.089 | 1.089 | -0.002 (-0.18%) | 1,011,500 |
30 Oct 2020 | CNY | 1.102 | 1.112 | 1.09 | 1.091 | 1.091 | -0.012 (-1.09%) | 100,600 |
29 Oct 2020 | CNY | 1.09 | 1.103 | 1.09 | 1.103 | 1.103 | +0.004 (+0.36%) | 135,018 |
28 Oct 2020 | CNY | 1.096 | 1.1 | 1.09 | 1.099 | 1.099 | +0.003 (+0.27%) | 33,000 |
27 Oct 2020 | CNY | 1.095 | 1.097 | 1.092 | 1.096 | 1.096 | -0.001 (-0.09%) | 59,100 |
26 Oct 2020 | CNY | 1.098 | 1.098 | 1.096 | 1.097 | 1.097 | +0.006 (+0.55%) | 170,600 |
23 Oct 2020 | CNY | 1.099 | 1.104 | 1.091 | 1.091 | 1.091 | -0.008 (-0.73%) | 206,200 |
22 Oct 2020 | CNY | 1.1 | 1.1 | 1.093 | 1.099 | 1.099 | -0.002 (-0.18%) | 32,700 |
21 Oct 2020 | CNY | 1.107 | 1.107 | 1.098 | 1.101 | 1.101 | -0.009 (-0.81%) | 435,405 |
20 Oct 2020 | CNY | 1.107 | 1.112 | 1.101 | 1.11 | 1.11 | +0.002 (+0.18%) | 235,401 |