Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 1.266 | 1.288 | 1.257 | 1.279 | 1.279 | +0.013 (+1.03%) | 9,697,600 |
27 Nov 2020 | CNY | 1.251 | 1.29 | 1.233 | 1.266 | 1.266 | +0.017 (+1.36%) | 16,686,900 |
26 Nov 2020 | CNY | 1.228 | 1.259 | 1.22 | 1.249 | 1.249 | +0.028 (+2.29%) | 6,969,200 |
25 Nov 2020 | CNY | 1.253 | 1.256 | 1.22 | 1.221 | 1.221 | -0.034 (-2.71%) | 7,315,000 |
24 Nov 2020 | CNY | 1.249 | 1.274 | 1.24 | 1.255 | 1.255 | +0.005 (+0.40%) | 8,454,100 |
23 Nov 2020 | CNY | 1.245 | 1.262 | 1.22 | 1.25 | 1.25 | +0.006 (+0.48%) | 12,227,100 |
20 Nov 2020 | CNY | 1.238 | 1.266 | 1.233 | 1.244 | 1.244 | +0.009 (+0.73%) | 25,807,400 |
19 Nov 2020 | CNY | 1.18 | 1.238 | 1.167 | 1.235 | 1.235 | +0.055 (+4.66%) | 15,636,300 |
18 Nov 2020 | CNY | 1.175 | 1.188 | 1.171 | 1.18 | 1.18 | +0.004 (+0.34%) | 1,836,300 |
17 Nov 2020 | CNY | 1.193 | 1.203 | 1.167 | 1.176 | 1.176 | -0.017 (-1.42%) | 3,096,100 |
16 Nov 2020 | CNY | 1.191 | 1.2 | 1.184 | 1.193 | 1.193 | 0.0 (0.0%) | 4,491,300 |
13 Nov 2020 | CNY | 1.16 | 1.199 | 1.158 | 1.193 | 1.193 | +0.027 (+2.32%) | 5,373,300 |
12 Nov 2020 | CNY | 1.168 | 1.185 | 1.16 | 1.166 | 1.166 | -0.007 (-0.60%) | 2,866,800 |
11 Nov 2020 | CNY | 1.188 | 1.203 | 1.171 | 1.173 | 1.173 | -0.021 (-1.76%) | 3,621,600 |
10 Nov 2020 | CNY | 1.211 | 1.211 | 1.188 | 1.194 | 1.194 | -0.023 (-1.89%) | 5,267,200 |
9 Nov 2020 | CNY | 1.183 | 1.22 | 1.18 | 1.217 | 1.217 | +0.029 (+2.44%) | 9,887,200 |
6 Nov 2020 | CNY | 1.204 | 1.206 | 1.181 | 1.188 | 1.188 | -0.016 (-1.33%) | 4,412,800 |
5 Nov 2020 | CNY | 1.196 | 1.212 | 1.185 | 1.204 | 1.204 | 0.0 (0.0%) | 5,778,200 |
4 Nov 2020 | CNY | 1.191 | 1.209 | 1.17 | 1.204 | 1.204 | +0.013 (+1.09%) | 8,509,200 |
3 Nov 2020 | CNY | 1.157 | 1.193 | 1.152 | 1.191 | 1.191 | +0.034 (+2.94%) | 7,028,800 |
2 Nov 2020 | CNY | 1.162 | 1.163 | 1.141 | 1.157 | 1.157 | -0.007 (-0.60%) | 5,348,100 |
30 Oct 2020 | CNY | 1.18 | 1.205 | 1.16 | 1.164 | 1.164 | -0.008 (-0.68%) | 7,784,500 |
29 Oct 2020 | CNY | 1.17 | 1.18 | 1.161 | 1.172 | 1.172 | -0.014 (-1.18%) | 5,206,100 |
28 Oct 2020 | CNY | 1.189 | 1.189 | 1.168 | 1.186 | 1.186 | -0.002 (-0.17%) | 2,636,100 |
27 Oct 2020 | CNY | 1.185 | 1.192 | 1.17 | 1.188 | 1.188 | +0.009 (+0.76%) | 2,835,800 |
26 Oct 2020 | CNY | 1.176 | 1.183 | 1.151 | 1.179 | 1.179 | +0.003 (+0.26%) | 3,762,300 |
23 Oct 2020 | CNY | 1.19 | 1.2 | 1.174 | 1.176 | 1.176 | -0.012 (-1.01%) | 2,932,900 |
22 Oct 2020 | CNY | 1.19 | 1.191 | 1.177 | 1.188 | 1.188 | -0.018 (-1.49%) | 3,810,300 |
21 Oct 2020 | CNY | 1.233 | 1.244 | 1.196 | 1.206 | 1.206 | -0.027 (-2.19%) | 4,710,500 |
20 Oct 2020 | CNY | 1.228 | 1.237 | 1.211 | 1.233 | 1.233 | +0.004 (+0.33%) | 3,798,200 |