Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 1.518 | 1.593 | 1.516 | 1.585 | 1.585 | +0.059 (+3.87%) | 36,336,900 |
11 Jan 2021 | CNY | 1.595 | 1.61 | 1.513 | 1.526 | 1.526 | -0.048 (-3.05%) | 49,842,800 |
8 Jan 2021 | CNY | 1.608 | 1.621 | 1.553 | 1.574 | 1.574 | -0.044 (-2.72%) | 41,883,900 |
7 Jan 2021 | CNY | 1.57 | 1.628 | 1.55 | 1.618 | 1.618 | +0.037 (+2.34%) | 47,858,500 |
6 Jan 2021 | CNY | 1.569 | 1.613 | 1.538 | 1.581 | 1.581 | 0.0 (0.0%) | 71,583,500 |
5 Jan 2021 | CNY | 1.6 | 1.604 | 1.526 | 1.581 | 1.581 | +0.006 (+0.38%) | 70,995,300 |
4 Jan 2021 | CNY | 1.508 | 1.578 | 1.478 | 1.575 | 1.575 | +0.112 (+7.66%) | 64,760,400 |
31 Dec 2020 | CNY | 1.391 | 1.466 | 1.384 | 1.463 | 1.463 | +0.078 (+5.63%) | 15,363,800 |
30 Dec 2020 | CNY | 1.351 | 1.408 | 1.334 | 1.385 | 1.385 | +0.025 (+1.84%) | 13,061,800 |
29 Dec 2020 | CNY | 1.362 | 1.388 | 1.338 | 1.36 | 1.36 | -0.004 (-0.29%) | 8,696,500 |
28 Dec 2020 | CNY | 1.38 | 1.391 | 1.348 | 1.364 | 1.364 | -0.001 (-0.07%) | 10,633,000 |
25 Dec 2020 | CNY | 1.334 | 1.376 | 1.323 | 1.365 | 1.365 | +0.015 (+1.11%) | 10,622,900 |
24 Dec 2020 | CNY | 1.346 | 1.394 | 1.345 | 1.35 | 1.35 | +0.012 (+0.90%) | 16,881,300 |
23 Dec 2020 | CNY | 1.279 | 1.338 | 1.267 | 1.338 | 1.338 | +0.063 (+4.94%) | 12,901,200 |
22 Dec 2020 | CNY | 1.293 | 1.3 | 1.264 | 1.275 | 1.275 | -0.018 (-1.39%) | 7,853,000 |
21 Dec 2020 | CNY | 1.243 | 1.295 | 1.233 | 1.293 | 1.293 | +0.046 (+3.69%) | 16,264,600 |
18 Dec 2020 | CNY | 1.24 | 1.26 | 1.24 | 1.247 | 1.247 | +0.006 (+0.48%) | 3,531,300 |
17 Dec 2020 | CNY | 1.246 | 1.251 | 1.211 | 1.241 | 1.241 | -0.004 (-0.32%) | 5,312,400 |
16 Dec 2020 | CNY | 1.255 | 1.263 | 1.241 | 1.245 | 1.245 | -0.01 (-0.80%) | 3,266,196 |
15 Dec 2020 | CNY | 1.249 | 1.268 | 1.241 | 1.255 | 1.255 | +0.004 (+0.32%) | 4,040,500 |
14 Dec 2020 | CNY | 1.227 | 1.262 | 1.22 | 1.251 | 1.251 | +0.021 (+1.71%) | 5,056,600 |
11 Dec 2020 | CNY | 1.256 | 1.257 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 5,056,900 |
10 Dec 2020 | CNY | 1.25 | 1.276 | 1.246 | 1.26 | 1.26 | -0.002 (-0.16%) | 3,484,900 |
9 Dec 2020 | CNY | 1.288 | 1.293 | 1.245 | 1.262 | 1.262 | -0.026 (-2.02%) | 5,568,500 |
8 Dec 2020 | CNY | 1.293 | 1.3 | 1.285 | 1.288 | 1.288 | -0.005 (-0.39%) | 3,091,600 |
7 Dec 2020 | CNY | 1.288 | 1.305 | 1.283 | 1.293 | 1.293 | +0.006 (+0.47%) | 7,760,700 |
4 Dec 2020 | CNY | 1.282 | 1.294 | 1.261 | 1.287 | 1.287 | +0.009 (+0.70%) | 5,456,500 |
3 Dec 2020 | CNY | 1.294 | 1.295 | 1.275 | 1.278 | 1.278 | -0.021 (-1.62%) | 8,492,900 |
2 Dec 2020 | CNY | 1.297 | 1.312 | 1.29 | 1.299 | 1.299 | +0.003 (+0.23%) | 6,824,800 |
1 Dec 2020 | CNY | 1.275 | 1.304 | 1.269 | 1.296 | 1.296 | +0.017 (+1.33%) | 9,431,700 |