Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 1.678 | 1.707 | 1.675 | 1.677 | 1.677 | -0.004 (-0.24%) | 6,279,800 |
27 Nov 2020 | CNY | 1.658 | 1.681 | 1.658 | 1.681 | 1.681 | +0.021 (+1.27%) | 5,853,700 |
26 Nov 2020 | CNY | 1.658 | 1.661 | 1.643 | 1.66 | 1.66 | +0.002 (+0.12%) | 6,360,400 |
25 Nov 2020 | CNY | 1.682 | 1.691 | 1.658 | 1.658 | 1.658 | -0.021 (-1.25%) | 6,451,700 |
24 Nov 2020 | CNY | 1.69 | 1.69 | 1.675 | 1.679 | 1.679 | -0.008 (-0.47%) | 4,919,300 |
23 Nov 2020 | CNY | 1.666 | 1.694 | 1.666 | 1.687 | 1.687 | +0.018 (+1.08%) | 1,875,800 |
20 Nov 2020 | CNY | 1.655 | 1.67 | 1.655 | 1.669 | 1.669 | +0.005 (+0.30%) | 2,065,400 |
19 Nov 2020 | CNY | 1.65 | 1.667 | 1.642 | 1.664 | 1.664 | +0.012 (+0.73%) | 2,434,600 |
18 Nov 2020 | CNY | 1.661 | 1.661 | 1.642 | 1.652 | 1.652 | +0.001 (+0.06%) | 2,664,300 |
17 Nov 2020 | CNY | 1.658 | 1.659 | 1.641 | 1.651 | 1.651 | -0.002 (-0.12%) | 897,000 |
16 Nov 2020 | CNY | 1.641 | 1.653 | 1.635 | 1.653 | 1.653 | +0.014 (+0.85%) | 2,276,100 |
13 Nov 2020 | CNY | 1.654 | 1.654 | 1.629 | 1.639 | 1.639 | -0.016 (-0.97%) | 3,472,800 |
12 Nov 2020 | CNY | 1.654 | 1.661 | 1.65 | 1.655 | 1.655 | +0.001 (+0.06%) | 6,999,800 |
11 Nov 2020 | CNY | 1.661 | 1.67 | 1.653 | 1.654 | 1.654 | -0.016 (-0.96%) | 5,208,700 |
10 Nov 2020 | CNY | 1.697 | 1.697 | 1.662 | 1.67 | 1.67 | -0.008 (-0.48%) | 8,373,700 |
9 Nov 2020 | CNY | 1.647 | 1.685 | 1.647 | 1.678 | 1.678 | +0.032 (+1.94%) | 9,644,200 |
6 Nov 2020 | CNY | 1.65 | 1.65 | 1.634 | 1.646 | 1.646 | +0.002 (+0.12%) | 4,862,800 |
5 Nov 2020 | CNY | 1.626 | 1.646 | 1.626 | 1.644 | 1.644 | +0.022 (+1.36%) | 10,019,100 |
4 Nov 2020 | CNY | 1.608 | 1.627 | 1.607 | 1.622 | 1.622 | +0.012 (+0.75%) | 7,962,500 |
3 Nov 2020 | CNY | 1.598 | 1.617 | 1.597 | 1.61 | 1.61 | +0.018 (+1.13%) | 8,934,500 |
2 Nov 2020 | CNY | 1.584 | 1.597 | 1.583 | 1.592 | 1.592 | +0.008 (+0.51%) | 8,009,400 |
30 Oct 2020 | CNY | 1.61 | 1.611 | 1.58 | 1.584 | 1.584 | -0.029 (-1.80%) | 11,374,800 |
29 Oct 2020 | CNY | 1.59 | 1.619 | 1.581 | 1.613 | 1.613 | +0.018 (+1.13%) | 11,549,600 |
28 Oct 2020 | CNY | 1.575 | 1.601 | 1.575 | 1.595 | 1.595 | +0.009 (+0.57%) | 2,829,500 |
27 Oct 2020 | CNY | 1.576 | 1.59 | 1.575 | 1.586 | 1.586 | +0.003 (+0.19%) | 1,604,200 |
26 Oct 2020 | CNY | 1.595 | 1.615 | 1.567 | 1.583 | 1.583 | -0.012 (-0.75%) | 2,977,000 |
23 Oct 2020 | CNY | 1.611 | 1.618 | 1.589 | 1.595 | 1.595 | -0.016 (-0.99%) | 2,220,200 |
22 Oct 2020 | CNY | 1.61 | 1.616 | 1.592 | 1.611 | 1.611 | -0.003 (-0.19%) | 1,676,500 |
21 Oct 2020 | CNY | 1.616 | 1.617 | 1.605 | 1.614 | 1.614 | 0.0 (0.0%) | 2,427,800 |
20 Oct 2020 | CNY | 1.602 | 1.615 | 1.598 | 1.614 | 1.614 | +0.011 (+0.69%) | 689,700 |