Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 1.562 | 1.562 | 1.541 | 1.552 | 1.552 | -0.01 (-0.64%) | 1,707,200 |
20 Nov 2020 | CNY | 1.562 | 1.569 | 1.557 | 1.562 | 1.562 | +0.003 (+0.19%) | 1,595,400 |
19 Nov 2020 | CNY | 1.539 | 1.563 | 1.524 | 1.559 | 1.559 | +0.02 (+1.30%) | 1,085,000 |
18 Nov 2020 | CNY | 1.548 | 1.553 | 1.533 | 1.539 | 1.539 | -0.009 (-0.58%) | 749,100 |
17 Nov 2020 | CNY | 1.561 | 1.561 | 1.516 | 1.548 | 1.548 | -0.013 (-0.83%) | 2,612,100 |
16 Nov 2020 | CNY | 1.568 | 1.568 | 1.544 | 1.561 | 1.561 | -0.003 (-0.19%) | 769,900 |
13 Nov 2020 | CNY | 1.56 | 1.568 | 1.541 | 1.564 | 1.564 | -0.002 (-0.13%) | 1,376,100 |
12 Nov 2020 | CNY | 1.557 | 1.587 | 1.557 | 1.566 | 1.566 | +0.009 (+0.58%) | 806,400 |
11 Nov 2020 | CNY | 1.606 | 1.606 | 1.555 | 1.557 | 1.557 | -0.049 (-3.05%) | 2,039,600 |
10 Nov 2020 | CNY | 1.646 | 1.646 | 1.601 | 1.606 | 1.606 | -0.03 (-1.83%) | 2,232,100 |
9 Nov 2020 | CNY | 1.591 | 1.657 | 1.591 | 1.636 | 1.636 | +0.048 (+3.02%) | 3,764,400 |
6 Nov 2020 | CNY | 1.598 | 1.598 | 1.573 | 1.588 | 1.588 | +0.002 (+0.13%) | 1,232,500 |
5 Nov 2020 | CNY | 1.559 | 1.587 | 1.558 | 1.586 | 1.586 | +0.037 (+2.39%) | 3,978,900 |
4 Nov 2020 | CNY | 1.553 | 1.56 | 1.543 | 1.549 | 1.549 | -0.004 (-0.26%) | 1,107,800 |
3 Nov 2020 | CNY | 1.519 | 1.554 | 1.512 | 1.553 | 1.553 | +0.028 (+1.84%) | 1,725,100 |
2 Nov 2020 | CNY | 1.53 | 1.53 | 1.501 | 1.525 | 1.525 | +0.003 (+0.20%) | 2,827,000 |
30 Oct 2020 | CNY | 1.543 | 1.555 | 1.517 | 1.522 | 1.522 | -0.013 (-0.85%) | 6,891,900 |
29 Oct 2020 | CNY | 1.531 | 1.54 | 1.518 | 1.535 | 1.535 | -0.006 (-0.39%) | 1,239,300 |
28 Oct 2020 | CNY | 1.537 | 1.548 | 1.516 | 1.541 | 1.541 | +0.006 (+0.39%) | 1,973,300 |
27 Oct 2020 | CNY | 1.52 | 1.538 | 1.52 | 1.535 | 1.535 | +0.007 (+0.46%) | 5,237,700 |
26 Oct 2020 | CNY | 1.503 | 1.538 | 1.503 | 1.528 | 1.528 | +0.013 (+0.86%) | 28,040,300 |
23 Oct 2020 | CNY | 1.534 | 1.546 | 1.512 | 1.515 | 1.515 | -0.017 (-1.11%) | 898,200 |
22 Oct 2020 | CNY | 1.535 | 1.54 | 1.519 | 1.532 | 1.532 | -0.006 (-0.39%) | 1,227,300 |
21 Oct 2020 | CNY | 1.571 | 1.571 | 1.529 | 1.538 | 1.538 | -0.033 (-2.10%) | 2,797,200 |
20 Oct 2020 | CNY | 1.568 | 1.571 | 1.547 | 1.571 | 1.571 | +0.019 (+1.22%) | 512,800 |
19 Oct 2020 | CNY | 1.579 | 1.582 | 1.552 | 1.552 | 1.552 | -0.004 (-0.26%) | 656,800 |
16 Oct 2020 | CNY | 1.572 | 1.573 | 1.546 | 1.556 | 1.556 | -0.016 (-1.02%) | 715,800 |
15 Oct 2020 | CNY | 1.567 | 1.586 | 1.567 | 1.572 | 1.572 | -0.006 (-0.38%) | 1,930,600 |
14 Oct 2020 | CNY | 1.602 | 1.602 | 1.574 | 1.578 | 1.578 | -0.023 (-1.44%) | 989,800 |
13 Oct 2020 | CNY | 1.583 | 1.604 | 1.583 | 1.601 | 1.601 | +0.008 (+0.50%) | 1,589,700 |