Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2021 | CNY | 1.195 | 1.209 | 1.188 | 1.199 | 1.199 | -0.008 (-0.66%) | 8,382,000 |
14 Jan 2021 | CNY | 1.218 | 1.222 | 1.204 | 1.207 | 1.207 | -0.018 (-1.47%) | 5,962,100 |
13 Jan 2021 | CNY | 1.199 | 1.232 | 1.199 | 1.225 | 1.225 | +0.021 (+1.74%) | 2,384,400 |
12 Jan 2021 | CNY | 1.185 | 1.204 | 1.183 | 1.204 | 1.204 | +0.018 (+1.52%) | 3,417,900 |
11 Jan 2021 | CNY | 1.203 | 1.209 | 1.179 | 1.186 | 1.186 | -0.015 (-1.25%) | 1,657,700 |
8 Jan 2021 | CNY | 1.2 | 1.205 | 1.19 | 1.201 | 1.201 | +0.006 (+0.50%) | 2,529,500 |
7 Jan 2021 | CNY | 1.18 | 1.2 | 1.18 | 1.195 | 1.195 | +0.023 (+1.96%) | 2,297,800 |
6 Jan 2021 | CNY | 1.171 | 1.172 | 1.164 | 1.172 | 1.172 | +0.005 (+0.43%) | 2,003,900 |
5 Jan 2021 | CNY | 1.155 | 1.167 | 1.153 | 1.167 | 1.167 | +0.007 (+0.60%) | 3,322,700 |
4 Jan 2021 | CNY | 1.137 | 1.161 | 1.137 | 1.16 | 1.16 | +0.022 (+1.93%) | 2,085,200 |
31 Dec 2020 | CNY | 1.127 | 1.138 | 1.127 | 1.138 | 1.138 | +0.012 (+1.07%) | 4,105,700 |
30 Dec 2020 | CNY | 1.121 | 1.131 | 1.118 | 1.126 | 1.126 | +0.005 (+0.45%) | 2,619,500 |
29 Dec 2020 | CNY | 1.123 | 1.126 | 1.117 | 1.121 | 1.121 | -0.005 (-0.44%) | 211,406,400 |
28 Dec 2020 | CNY | 1.127 | 1.128 | 1.122 | 1.126 | 1.126 | +0.002 (+0.18%) | 5,240,800 |
25 Dec 2020 | CNY | 1.107 | 1.13 | 1.103 | 1.124 | 1.124 | +0.016 (+1.44%) | 208,238,900 |
24 Dec 2020 | CNY | 1.111 | 1.119 | 1.108 | 1.108 | 1.108 | -0.003 (-0.27%) | 933,000 |
23 Dec 2020 | CNY | 1.103 | 1.116 | 1.103 | 1.111 | 1.111 | +0.009 (+0.82%) | 4,821,500 |
22 Dec 2020 | CNY | 1.131 | 1.131 | 1.1 | 1.102 | 1.102 | -0.029 (-2.56%) | 1,409,400 |
21 Dec 2020 | CNY | 1.12 | 1.132 | 1.116 | 1.131 | 1.131 | +0.011 (+0.98%) | 1,411,700 |
18 Dec 2020 | CNY | 1.114 | 1.122 | 1.114 | 1.12 | 1.12 | +0.007 (+0.63%) | 3,339,100 |
17 Dec 2020 | CNY | 1.107 | 1.113 | 1.107 | 1.113 | 1.113 | +0.017 (+1.55%) | 482,600 |
16 Dec 2020 | CNY | 1.099 | 1.1 | 1.094 | 1.096 | 1.096 | -0.003 (-0.27%) | 1,501,800 |
15 Dec 2020 | CNY | 1.094 | 1.1 | 1.091 | 1.099 | 1.099 | -0.001 (-0.09%) | 3,491,500 |
14 Dec 2020 | CNY | 1.098 | 1.101 | 1.097 | 1.1 | 1.1 | +0.002 (+0.18%) | 1,057,000 |
11 Dec 2020 | CNY | 1.113 | 1.114 | 1.096 | 1.098 | 1.098 | -0.014 (-1.26%) | 3,914,700 |
10 Dec 2020 | CNY | 1.107 | 1.115 | 1.107 | 1.112 | 1.112 | -0.006 (-0.54%) | 1,300,400 |
9 Dec 2020 | CNY | 1.128 | 1.128 | 1.116 | 1.118 | 1.118 | -0.006 (-0.53%) | 6,353,600 |
8 Dec 2020 | CNY | 1.13 | 1.13 | 1.123 | 1.124 | 1.124 | -0.005 (-0.44%) | 534,400 |
7 Dec 2020 | CNY | 1.138 | 1.138 | 1.127 | 1.129 | 1.129 | -0.01 (-0.88%) | 2,016,000 |
4 Dec 2020 | CNY | 1.135 | 1.139 | 1.13 | 1.139 | 1.139 | +0.004 (+0.35%) | 2,655,000 |