Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 1.554 | 1.554 | 1.539 | 1.539 | 1.539 | -0.006 (-0.39%) | 568,300 |
27 Nov 2020 | CNY | 1.541 | 1.546 | 1.526 | 1.545 | 1.545 | +0.006 (+0.39%) | 349,300 |
26 Nov 2020 | CNY | 1.559 | 1.559 | 1.533 | 1.539 | 1.539 | -0.02 (-1.28%) | 609,400 |
25 Nov 2020 | CNY | 1.577 | 1.577 | 1.548 | 1.559 | 1.559 | -0.018 (-1.14%) | 107,700 |
24 Nov 2020 | CNY | 1.576 | 1.58 | 1.572 | 1.577 | 1.577 | +0.001 (+0.06%) | 68,800 |
23 Nov 2020 | CNY | 1.561 | 1.585 | 1.561 | 1.576 | 1.576 | +0.015 (+0.96%) | 345,300 |
20 Nov 2020 | CNY | 1.55 | 1.564 | 1.546 | 1.561 | 1.561 | +0.011 (+0.71%) | 187,800 |
19 Nov 2020 | CNY | 1.536 | 1.55 | 1.533 | 1.55 | 1.55 | +0.008 (+0.52%) | 68,400 |
18 Nov 2020 | CNY | 1.545 | 1.554 | 1.539 | 1.542 | 1.542 | -0.003 (-0.19%) | 221,700 |
17 Nov 2020 | CNY | 1.529 | 1.549 | 1.529 | 1.545 | 1.545 | -0.009 (-0.58%) | 143,900 |
16 Nov 2020 | CNY | 1.525 | 1.556 | 1.525 | 1.554 | 1.554 | +0.017 (+1.11%) | 118,200 |
13 Nov 2020 | CNY | 1.537 | 1.54 | 1.525 | 1.537 | 1.537 | 0.0 (0.0%) | 68,400 |
12 Nov 2020 | CNY | 1.539 | 1.54 | 1.533 | 1.537 | 1.537 | +0.005 (+0.33%) | 84,000 |
11 Nov 2020 | CNY | 1.549 | 1.549 | 1.531 | 1.532 | 1.532 | -0.028 (-1.79%) | 137,000 |
10 Nov 2020 | CNY | 1.568 | 1.568 | 1.547 | 1.56 | 1.56 | +0.002 (+0.13%) | 188,700 |
9 Nov 2020 | CNY | 1.536 | 1.57 | 1.536 | 1.558 | 1.558 | +0.023 (+1.50%) | 891,100 |
6 Nov 2020 | CNY | 1.545 | 1.545 | 1.524 | 1.535 | 1.535 | -0.009 (-0.58%) | 184,600 |
5 Nov 2020 | CNY | 1.518 | 1.548 | 1.518 | 1.544 | 1.544 | +0.026 (+1.71%) | 260,300 |
4 Nov 2020 | CNY | 1.543 | 1.543 | 1.509 | 1.518 | 1.518 | -0.002 (-0.13%) | 187,500 |
3 Nov 2020 | CNY | 1.5 | 1.521 | 1.5 | 1.52 | 1.52 | +0.025 (+1.67%) | 506,000 |
2 Nov 2020 | CNY | 1.494 | 1.501 | 1.447 | 1.495 | 1.495 | -0.001 (-0.07%) | 178,400 |
30 Oct 2020 | CNY | 1.525 | 1.527 | 1.494 | 1.496 | 1.496 | -0.028 (-1.84%) | 174,700 |
29 Oct 2020 | CNY | 1.503 | 1.531 | 1.491 | 1.524 | 1.524 | +0.002 (+0.13%) | 231,600 |
28 Oct 2020 | CNY | 1.535 | 1.535 | 1.501 | 1.522 | 1.522 | +0.006 (+0.40%) | 96,200 |
27 Oct 2020 | CNY | 1.508 | 1.517 | 1.508 | 1.516 | 1.516 | +0.001 (+0.07%) | 68,300 |
26 Oct 2020 | CNY | 1.537 | 1.538 | 1.503 | 1.515 | 1.515 | -0.02 (-1.30%) | 198,100 |
23 Oct 2020 | CNY | 1.539 | 1.549 | 1.512 | 1.535 | 1.535 | -0.01 (-0.65%) | 857,900 |
22 Oct 2020 | CNY | 1.534 | 1.545 | 1.527 | 1.545 | 1.545 | -0.012 (-0.77%) | 664,600 |
21 Oct 2020 | CNY | 1.574 | 1.575 | 1.543 | 1.557 | 1.557 | -0.018 (-1.14%) | 61,200 |
20 Oct 2020 | CNY | 1.545 | 1.575 | 1.543 | 1.575 | 1.575 | +0.03 (+1.94%) | 139,800 |