Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Nov 2020 | CNY | 1.43 | 1.438 | 1.41 | 1.41 | 1.41 | -0.019 (-1.33%) | 2,056,200 |
24 Nov 2020 | CNY | 1.44 | 1.44 | 1.428 | 1.429 | 1.429 | -0.01 (-0.69%) | 1,229,700 |
23 Nov 2020 | CNY | 1.42 | 1.446 | 1.42 | 1.439 | 1.439 | +0.023 (+1.62%) | 716,900 |
20 Nov 2020 | CNY | 1.406 | 1.417 | 1.406 | 1.416 | 1.416 | +0.006 (+0.43%) | 771,000 |
19 Nov 2020 | CNY | 1.42 | 1.42 | 1.405 | 1.41 | 1.41 | -0.01 (-0.70%) | 291,600 |
18 Nov 2020 | CNY | 1.413 | 1.422 | 1.411 | 1.42 | 1.42 | +0.008 (+0.57%) | 1,503,200 |
17 Nov 2020 | CNY | 1.413 | 1.421 | 1.408 | 1.412 | 1.412 | 0.0 (0.0%) | 1,249,000 |
16 Nov 2020 | CNY | 1.384 | 1.412 | 1.384 | 1.412 | 1.412 | +0.046 (+3.37%) | 630,400 |
13 Nov 2020 | CNY | 1.389 | 1.389 | 1.362 | 1.366 | 1.366 | -0.024 (-1.73%) | 29,700 |
12 Nov 2020 | CNY | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.005 (+0.36%) | 220,800 |
11 Nov 2020 | CNY | 1.378 | 1.396 | 1.376 | 1.385 | 1.385 | +0.008 (+0.58%) | 448,400 |
10 Nov 2020 | CNY | 1.381 | 1.384 | 1.375 | 1.377 | 1.377 | -0.001 (-0.07%) | 465,300 |
9 Nov 2020 | CNY | 1.366 | 1.38 | 1.366 | 1.378 | 1.378 | +0.021 (+1.55%) | 789,700 |
6 Nov 2020 | CNY | 1.352 | 1.357 | 1.346 | 1.357 | 1.357 | +0.006 (+0.44%) | 172,600 |
5 Nov 2020 | CNY | 1.341 | 1.351 | 1.341 | 1.351 | 1.351 | +0.015 (+1.12%) | 1,052,400 |
4 Nov 2020 | CNY | 1.326 | 1.338 | 1.326 | 1.336 | 1.336 | +0.01 (+0.75%) | 250,700 |
3 Nov 2020 | CNY | 1.318 | 1.326 | 1.318 | 1.326 | 1.326 | +0.012 (+0.91%) | 27,100 |
2 Nov 2020 | CNY | 1.302 | 1.316 | 1.302 | 1.314 | 1.314 | +0.015 (+1.15%) | 108,300 |
30 Oct 2020 | CNY | 1.32 | 1.32 | 1.299 | 1.299 | 1.299 | -0.021 (-1.59%) | 225,200 |
29 Oct 2020 | CNY | 1.307 | 1.322 | 1.307 | 1.32 | 1.32 | +0.013 (+0.99%) | 73,300 |
28 Oct 2020 | CNY | 1.3 | 1.308 | 1.299 | 1.307 | 1.307 | -0.003 (-0.23%) | 49,000 |