Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 1.236 | 1.243 | 1.227 | 1.242 | 1.242 | +0.002 (+0.16%) | 6,082,000 |
4 Jan 2021 | CNY | 1.233 | 1.242 | 1.228 | 1.24 | 1.24 | +0.008 (+0.65%) | 6,637,500 |
31 Dec 2020 | CNY | 1.222 | 1.235 | 1.222 | 1.232 | 1.232 | +0.01 (+0.82%) | 9,355,500 |
30 Dec 2020 | CNY | 1.218 | 1.229 | 1.217 | 1.222 | 1.222 | +0.004 (+0.33%) | 19,151,700 |
29 Dec 2020 | CNY | 1.229 | 1.232 | 1.217 | 1.218 | 1.218 | -0.011 (-0.90%) | 4,881,200 |
28 Dec 2020 | CNY | 1.238 | 1.239 | 1.224 | 1.229 | 1.229 | -0.009 (-0.73%) | 12,832,700 |
25 Dec 2020 | CNY | 1.229 | 1.241 | 1.221 | 1.238 | 1.238 | +0.01 (+0.81%) | 4,512,500 |
24 Dec 2020 | CNY | 1.239 | 1.24 | 1.224 | 1.228 | 1.228 | -0.011 (-0.89%) | 6,492,200 |
23 Dec 2020 | CNY | 1.24 | 1.245 | 1.235 | 1.239 | 1.239 | 0.0 (0.0%) | 13,015,917 |
22 Dec 2020 | CNY | 1.265 | 1.266 | 1.237 | 1.239 | 1.239 | -0.026 (-2.06%) | 8,997,900 |
21 Dec 2020 | CNY | 1.263 | 1.269 | 1.254 | 1.265 | 1.265 | +0.003 (+0.24%) | 5,855,300 |
18 Dec 2020 | CNY | 1.259 | 1.268 | 1.258 | 1.262 | 1.262 | +0.004 (+0.32%) | 3,169,800 |
17 Dec 2020 | CNY | 1.242 | 1.258 | 1.232 | 1.258 | 1.258 | +0.016 (+1.29%) | 8,023,300 |
16 Dec 2020 | CNY | 1.248 | 1.253 | 1.238 | 1.242 | 1.242 | -0.005 (-0.40%) | 2,953,200 |
15 Dec 2020 | CNY | 1.251 | 1.251 | 1.236 | 1.247 | 1.247 | -0.007 (-0.56%) | 4,271,100 |
14 Dec 2020 | CNY | 1.258 | 1.259 | 1.246 | 1.254 | 1.254 | +0.002 (+0.16%) | 3,453,400 |
11 Dec 2020 | CNY | 1.267 | 1.272 | 1.24 | 1.252 | 1.252 | -0.015 (-1.18%) | 4,831,900 |
10 Dec 2020 | CNY | 1.251 | 1.271 | 1.251 | 1.267 | 1.267 | +0.002 (+0.16%) | 2,638,900 |
9 Dec 2020 | CNY | 1.282 | 1.284 | 1.264 | 1.265 | 1.265 | -0.016 (-1.25%) | 4,675,300 |
8 Dec 2020 | CNY | 1.284 | 1.287 | 1.276 | 1.281 | 1.281 | -0.003 (-0.23%) | 4,172,000 |
7 Dec 2020 | CNY | 1.295 | 1.302 | 1.281 | 1.284 | 1.284 | -0.012 (-0.93%) | 7,062,400 |
4 Dec 2020 | CNY | 1.3 | 1.301 | 1.286 | 1.296 | 1.296 | -0.004 (-0.31%) | 6,279,400 |
3 Dec 2020 | CNY | 1.307 | 1.308 | 1.292 | 1.3 | 1.3 | -0.008 (-0.61%) | 6,735,300 |
2 Dec 2020 | CNY | 1.303 | 1.311 | 1.3 | 1.308 | 1.308 | +0.006 (+0.46%) | 11,273,100 |
1 Dec 2020 | CNY | 1.292 | 1.306 | 1.281 | 1.302 | 1.302 | +0.013 (+1.01%) | 3,662,000 |
30 Nov 2020 | CNY | 1.312 | 1.315 | 1.289 | 1.289 | 1.289 | -0.073 (-5.36%) | 25,894,800 |
27 Nov 2020 | CNY | 1.355 | 1.362 | 1.345 | 1.362 | 1.362 | +0.008 (+0.59%) | 6,158,400 |
26 Nov 2020 | CNY | 1.362 | 1.368 | 1.343 | 1.354 | 1.354 | -0.008 (-0.59%) | 7,543,800 |
25 Nov 2020 | CNY | 1.377 | 1.384 | 1.36 | 1.362 | 1.362 | -0.015 (-1.09%) | 12,870,700 |
24 Nov 2020 | CNY | 1.386 | 1.386 | 1.371 | 1.377 | 1.377 | -0.006 (-0.43%) | 12,506,100 |