Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | CNY | 1.329 | 1.333 | 1.318 | 1.322 | 1.322 | -0.008 (-0.60%) | 9,770,200 |
23 Nov 2020 | CNY | 1.308 | 1.337 | 1.308 | 1.33 | 1.33 | +0.022 (+1.68%) | 12,625,900 |
20 Nov 2020 | CNY | 1.308 | 1.308 | 1.303 | 1.308 | 1.308 | 0.0 (0.0%) | 10,014,400 |
19 Nov 2020 | CNY | 1.297 | 1.309 | 1.293 | 1.308 | 1.308 | +0.009 (+0.69%) | 8,449,100 |
18 Nov 2020 | CNY | 1.296 | 1.305 | 1.294 | 1.299 | 1.299 | +0.003 (+0.23%) | 7,116,400 |
17 Nov 2020 | CNY | 1.294 | 1.297 | 1.288 | 1.296 | 1.296 | +0.002 (+0.15%) | 10,318,760 |
16 Nov 2020 | CNY | 1.28 | 1.294 | 1.28 | 1.294 | 1.294 | +0.014 (+1.09%) | 9,338,200 |
13 Nov 2020 | CNY | 1.301 | 1.301 | 1.272 | 1.28 | 1.28 | -0.022 (-1.69%) | 8,624,900 |
12 Nov 2020 | CNY | 1.308 | 1.31 | 1.298 | 1.302 | 1.302 | -0.006 (-0.46%) | 8,169,600 |
11 Nov 2020 | CNY | 1.308 | 1.315 | 1.304 | 1.308 | 1.308 | +0.001 (+0.08%) | 13,474,100 |
10 Nov 2020 | CNY | 1.311 | 1.316 | 1.303 | 1.307 | 1.307 | -0.001 (-0.08%) | 30,213,100 |
9 Nov 2020 | CNY | 1.287 | 1.311 | 1.287 | 1.308 | 1.308 | +0.025 (+1.95%) | 14,020,200 |
6 Nov 2020 | CNY | 1.288 | 1.29 | 1.277 | 1.283 | 1.283 | -0.004 (-0.31%) | 13,136,700 |
5 Nov 2020 | CNY | 1.282 | 1.294 | 1.278 | 1.287 | 1.287 | +0.014 (+1.10%) | 11,027,300 |
4 Nov 2020 | CNY | 1.262 | 1.276 | 1.262 | 1.273 | 1.273 | +0.009 (+0.71%) | 19,537,900 |
3 Nov 2020 | CNY | 1.254 | 1.27 | 1.254 | 1.264 | 1.264 | +0.017 (+1.36%) | 15,599,000 |
2 Nov 2020 | CNY | 1.251 | 1.261 | 1.244 | 1.247 | 1.247 | -0.004 (-0.32%) | 10,422,100 |
30 Oct 2020 | CNY | 1.27 | 1.274 | 1.251 | 1.251 | 1.251 | -0.022 (-1.73%) | 23,542,800 |
29 Oct 2020 | CNY | 1.252 | 1.278 | 1.248 | 1.273 | 1.273 | +0.011 (+0.87%) | 17,888,200 |
28 Oct 2020 | CNY | 1.261 | 1.267 | 1.252 | 1.262 | 1.262 | +0.006 (+0.48%) | 22,864,900 |
27 Oct 2020 | CNY | 1.259 | 1.259 | 1.251 | 1.256 | 1.256 | -0.002 (-0.16%) | 7,927,400 |
26 Oct 2020 | CNY | 1.278 | 1.278 | 1.254 | 1.258 | 1.258 | -0.024 (-1.87%) | 14,265,500 |
23 Oct 2020 | CNY | 1.284 | 1.293 | 1.277 | 1.282 | 1.282 | -0.002 (-0.16%) | 11,266,200 |
22 Oct 2020 | CNY | 1.283 | 1.287 | 1.268 | 1.284 | 1.284 | -0.002 (-0.16%) | 5,163,500 |
21 Oct 2020 | CNY | 1.284 | 1.287 | 1.276 | 1.286 | 1.286 | +0.005 (+0.39%) | 6,645,900 |
20 Oct 2020 | CNY | 1.273 | 1.281 | 1.272 | 1.281 | 1.281 | +0.004 (+0.31%) | 7,738,400 |
19 Oct 2020 | CNY | 1.289 | 1.306 | 1.275 | 1.277 | 1.277 | -0.01 (-0.78%) | 11,820,700 |
16 Oct 2020 | CNY | 1.284 | 1.294 | 1.278 | 1.287 | 1.287 | +0.003 (+0.23%) | 10,408,300 |
15 Oct 2020 | CNY | 1.281 | 1.29 | 1.279 | 1.284 | 1.284 | +0.002 (+0.16%) | 15,371,900 |
14 Oct 2020 | CNY | 1.286 | 1.286 | 1.278 | 1.282 | 1.282 | -0.004 (-0.31%) | 6,877,800 |