Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2020 | CNY | 1.226 | 1.284 | 1.226 | 1.282 | 1.282 | +0.058 (+4.74%) | 13,224,900 |
30 Dec 2020 | CNY | 1.208 | 1.225 | 1.201 | 1.224 | 1.224 | +0.016 (+1.32%) | 2,688,400 |
29 Dec 2020 | CNY | 1.211 | 1.226 | 1.206 | 1.208 | 1.208 | +0.006 (+0.50%) | 2,472,200 |
28 Dec 2020 | CNY | 1.22 | 1.222 | 1.2 | 1.202 | 1.202 | -0.009 (-0.74%) | 5,234,400 |
25 Dec 2020 | CNY | 1.201 | 1.218 | 1.191 | 1.211 | 1.211 | +0.009 (+0.75%) | 2,060,100 |
24 Dec 2020 | CNY | 1.21 | 1.222 | 1.199 | 1.202 | 1.202 | -0.008 (-0.66%) | 1,789,100 |
23 Dec 2020 | CNY | 1.202 | 1.22 | 1.199 | 1.21 | 1.21 | +0.007 (+0.58%) | 3,509,800 |
22 Dec 2020 | CNY | 1.248 | 1.248 | 1.202 | 1.203 | 1.203 | -0.045 (-3.61%) | 5,740,300 |
21 Dec 2020 | CNY | 1.239 | 1.255 | 1.23 | 1.248 | 1.248 | +0.007 (+0.56%) | 2,777,400 |
18 Dec 2020 | CNY | 1.253 | 1.253 | 1.238 | 1.241 | 1.241 | -0.014 (-1.12%) | 3,158,400 |
17 Dec 2020 | CNY | 1.229 | 1.258 | 1.217 | 1.255 | 1.255 | +0.031 (+2.53%) | 4,935,500 |
16 Dec 2020 | CNY | 1.238 | 1.239 | 1.22 | 1.224 | 1.224 | -0.012 (-0.97%) | 3,773,618 |
15 Dec 2020 | CNY | 1.233 | 1.237 | 1.223 | 1.236 | 1.236 | +0.005 (+0.41%) | 1,675,800 |
14 Dec 2020 | CNY | 1.232 | 1.237 | 1.223 | 1.231 | 1.231 | -0.001 (-0.08%) | 4,128,100 |
11 Dec 2020 | CNY | 1.246 | 1.257 | 1.218 | 1.232 | 1.232 | -0.014 (-1.12%) | 3,585,800 |
10 Dec 2020 | CNY | 1.248 | 1.266 | 1.232 | 1.246 | 1.246 | -0.002 (-0.16%) | 3,181,500 |
9 Dec 2020 | CNY | 1.288 | 1.293 | 1.247 | 1.248 | 1.248 | -0.039 (-3.03%) | 2,684,300 |
8 Dec 2020 | CNY | 1.284 | 1.294 | 1.283 | 1.287 | 1.287 | +0.004 (+0.31%) | 1,057,100 |
7 Dec 2020 | CNY | 1.319 | 1.319 | 1.281 | 1.283 | 1.283 | -0.021 (-1.61%) | 2,321,100 |
4 Dec 2020 | CNY | 1.32 | 1.322 | 1.295 | 1.304 | 1.304 | -0.018 (-1.36%) | 1,857,900 |
3 Dec 2020 | CNY | 1.327 | 1.335 | 1.303 | 1.322 | 1.322 | -0.004 (-0.30%) | 4,726,200 |
2 Dec 2020 | CNY | 1.327 | 1.35 | 1.304 | 1.326 | 1.326 | -0.001 (-0.08%) | 3,438,200 |
1 Dec 2020 | CNY | 1.275 | 1.337 | 1.275 | 1.327 | 1.327 | +0.038 (+2.95%) | 7,094,700 |
30 Nov 2020 | CNY | 1.286 | 1.326 | 1.284 | 1.289 | 1.289 | +0.004 (+0.31%) | 8,654,600 |
27 Nov 2020 | CNY | 1.255 | 1.286 | 1.25 | 1.285 | 1.285 | +0.029 (+2.31%) | 3,090,100 |
26 Nov 2020 | CNY | 1.257 | 1.261 | 1.222 | 1.256 | 1.256 | -0.002 (-0.16%) | 1,939,600 |
25 Nov 2020 | CNY | 1.274 | 1.297 | 1.256 | 1.258 | 1.258 | -0.015 (-1.18%) | 2,693,000 |
24 Nov 2020 | CNY | 1.282 | 1.287 | 1.271 | 1.273 | 1.273 | -0.009 (-0.70%) | 3,390,400 |
23 Nov 2020 | CNY | 1.255 | 1.303 | 1.245 | 1.282 | 1.282 | +0.026 (+2.07%) | 5,585,800 |
20 Nov 2020 | CNY | 1.257 | 1.262 | 1.252 | 1.256 | 1.256 | -0.001 (-0.08%) | 999,100 |