Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | CNY | 1.333 | 1.341 | 1.326 | 1.334 | 1.334 | +0.002 (+0.15%) | 1,778,000 |
6 Jan 2021 | CNY | 1.318 | 1.332 | 1.318 | 1.332 | 1.332 | +0.013 (+0.99%) | 1,808,400 |
5 Jan 2021 | CNY | 1.318 | 1.319 | 1.302 | 1.319 | 1.319 | -0.001 (-0.08%) | 363,900 |
4 Jan 2021 | CNY | 1.331 | 1.331 | 1.313 | 1.32 | 1.32 | -0.008 (-0.60%) | 487,800 |
31 Dec 2020 | CNY | 1.324 | 1.334 | 1.321 | 1.328 | 1.328 | +0.005 (+0.38%) | 811,400 |
30 Dec 2020 | CNY | 1.314 | 1.326 | 1.314 | 1.323 | 1.323 | +0.004 (+0.30%) | 12,600 |
29 Dec 2020 | CNY | 1.324 | 1.326 | 1.318 | 1.319 | 1.319 | -0.005 (-0.38%) | 71,600 |
28 Dec 2020 | CNY | 1.332 | 1.332 | 1.321 | 1.324 | 1.324 | -0.008 (-0.60%) | 175,300 |
25 Dec 2020 | CNY | 1.32 | 1.334 | 1.316 | 1.332 | 1.332 | +0.012 (+0.91%) | 957,600 |
24 Dec 2020 | CNY | 1.33 | 1.333 | 1.317 | 1.32 | 1.32 | -0.01 (-0.75%) | 91,100 |
23 Dec 2020 | CNY | 1.331 | 1.336 | 1.327 | 1.33 | 1.33 | -0.001 (-0.08%) | 177,900 |
22 Dec 2020 | CNY | 1.347 | 1.35 | 1.331 | 1.331 | 1.331 | -0.029 (-2.13%) | 86,800 |
21 Dec 2020 | CNY | 1.363 | 1.365 | 1.351 | 1.36 | 1.36 | -0.003 (-0.22%) | 349,000 |
18 Dec 2020 | CNY | 1.352 | 1.366 | 1.352 | 1.363 | 1.363 | +0.011 (+0.81%) | 212,700 |
17 Dec 2020 | CNY | 1.347 | 1.356 | 1.333 | 1.352 | 1.352 | +0.005 (+0.37%) | 71,400 |
16 Dec 2020 | CNY | 1.351 | 1.352 | 1.345 | 1.347 | 1.347 | -0.004 (-0.30%) | 70,100 |
15 Dec 2020 | CNY | 1.356 | 1.356 | 1.34 | 1.351 | 1.351 | -0.004 (-0.30%) | 92,800 |
14 Dec 2020 | CNY | 1.36 | 1.362 | 1.353 | 1.355 | 1.355 | -0.012 (-0.88%) | 88,400 |
11 Dec 2020 | CNY | 1.367 | 1.372 | 1.359 | 1.367 | 1.367 | +0.001 (+0.07%) | 2,628,000 |
10 Dec 2020 | CNY | 1.371 | 1.372 | 1.366 | 1.366 | 1.366 | -0.005 (-0.36%) | 8,031 |
9 Dec 2020 | CNY | 1.388 | 1.388 | 1.369 | 1.371 | 1.371 | -0.015 (-1.08%) | 77,600 |
8 Dec 2020 | CNY | 1.389 | 1.395 | 1.385 | 1.386 | 1.386 | -0.003 (-0.22%) | 66,200 |
7 Dec 2020 | CNY | 1.409 | 1.409 | 1.389 | 1.389 | 1.389 | -0.019 (-1.35%) | 116,100 |
4 Dec 2020 | CNY | 1.409 | 1.409 | 1.399 | 1.408 | 1.408 | -0.002 (-0.14%) | 88,700 |
3 Dec 2020 | CNY | 1.427 | 1.427 | 1.41 | 1.41 | 1.41 | -0.018 (-1.26%) | 17,400 |
2 Dec 2020 | CNY | 1.424 | 1.429 | 1.42 | 1.428 | 1.428 | +0.003 (+0.21%) | 69,700 |
1 Dec 2020 | CNY | 1.432 | 1.432 | 1.405 | 1.425 | 1.425 | -0.008 (-0.56%) | 167,600 |
30 Nov 2020 | CNY | 1.432 | 1.443 | 1.412 | 1.433 | 1.433 | +0.011 (+0.77%) | 72,000 |
27 Nov 2020 | CNY | 1.417 | 1.422 | 1.403 | 1.422 | 1.422 | +0.009 (+0.64%) | 119,700 |
26 Nov 2020 | CNY | 1.411 | 1.414 | 1.401 | 1.413 | 1.413 | +0.003 (+0.21%) | 247,900 |