Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | CNY | 1.149 | 1.158 | 1.146 | 1.152 | 1.152 | +0.003 (+0.26%) | 1,747,600 |
1 Dec 2020 | CNY | 1.133 | 1.15 | 1.132 | 1.149 | 1.149 | +0.011 (+0.97%) | 1,310,200 |
30 Nov 2020 | CNY | 1.142 | 1.157 | 1.138 | 1.138 | 1.138 | -0.002 (-0.18%) | 2,145,800 |
27 Nov 2020 | CNY | 1.14 | 1.142 | 1.13 | 1.14 | 1.14 | +0.006 (+0.53%) | 1,042,700 |
26 Nov 2020 | CNY | 1.134 | 1.134 | 1.123 | 1.134 | 1.134 | -0.003 (-0.26%) | 1,286,000 |
25 Nov 2020 | CNY | 1.163 | 1.163 | 1.137 | 1.137 | 1.137 | -0.017 (-1.47%) | 1,109,200 |
24 Nov 2020 | CNY | 1.153 | 1.155 | 1.15 | 1.154 | 1.154 | 0.0 (0.0%) | 2,010,700 |
23 Nov 2020 | CNY | 1.137 | 1.164 | 1.137 | 1.154 | 1.154 | +0.019 (+1.67%) | 3,224,100 |
20 Nov 2020 | CNY | 1.12 | 1.135 | 1.12 | 1.135 | 1.135 | +0.014 (+1.25%) | 5,403,200 |
19 Nov 2020 | CNY | 1.125 | 1.125 | 1.117 | 1.121 | 1.121 | -0.002 (-0.18%) | 2,397,500 |
18 Nov 2020 | CNY | 1.121 | 1.127 | 1.118 | 1.123 | 1.123 | +0.002 (+0.18%) | 2,134,700 |
17 Nov 2020 | CNY | 1.107 | 1.127 | 1.1 | 1.121 | 1.121 | +0.004 (+0.36%) | 2,092,400 |
16 Nov 2020 | CNY | 1.103 | 1.118 | 1.103 | 1.117 | 1.117 | +0.023 (+2.10%) | 2,306,900 |
13 Nov 2020 | CNY | 1.092 | 1.097 | 1.088 | 1.094 | 1.094 | -0.013 (-1.17%) | 2,109,400 |
12 Nov 2020 | CNY | 1.109 | 1.109 | 1.103 | 1.107 | 1.107 | -0.001 (-0.09%) | 1,792,100 |
11 Nov 2020 | CNY | 1.105 | 1.117 | 1.105 | 1.108 | 1.108 | +0.001 (+0.09%) | 5,138,700 |
10 Nov 2020 | CNY | 1.109 | 1.118 | 1.103 | 1.107 | 1.107 | -0.003 (-0.27%) | 5,269,200 |
9 Nov 2020 | CNY | 1.088 | 1.11 | 1.088 | 1.11 | 1.11 | +0.022 (+2.02%) | 377,431,700 |
6 Nov 2020 | CNY | 1.082 | 1.089 | 1.081 | 1.088 | 1.088 | +0.007 (+0.65%) | 1,763,000 |
5 Nov 2020 | CNY | 1.073 | 1.081 | 1.068 | 1.081 | 1.081 | +0.02 (+1.89%) | 2,221,100 |
4 Nov 2020 | CNY | 1.051 | 1.061 | 1.05 | 1.061 | 1.061 | +0.01 (+0.95%) | 4,737,400 |
3 Nov 2020 | CNY | 1.043 | 1.052 | 1.043 | 1.051 | 1.051 | +0.012 (+1.15%) | 1,897,000 |
2 Nov 2020 | CNY | 1.041 | 1.042 | 1.037 | 1.039 | 1.039 | +0.003 (+0.29%) | 4,934,500 |
30 Oct 2020 | CNY | 1.052 | 1.053 | 1.035 | 1.036 | 1.036 | -0.016 (-1.52%) | 3,513,100 |
29 Oct 2020 | CNY | 1.037 | 1.052 | 1.037 | 1.052 | 1.052 | +0.005 (+0.48%) | 4,120,500 |
28 Oct 2020 | CNY | 1.039 | 1.049 | 1.038 | 1.047 | 1.047 | +0.008 (+0.77%) | 1,290,700 |
27 Oct 2020 | CNY | 1.041 | 1.041 | 1.037 | 1.039 | 1.039 | -0.003 (-0.29%) | 438,600 |
26 Oct 2020 | CNY | 1.041 | 1.043 | 1.041 | 1.042 | 1.042 | -0.003 (-0.29%) | 650,500 |
23 Oct 2020 | CNY | 1.046 | 1.049 | 1.045 | 1.045 | 1.045 | -0.001 (-0.10%) | 472,700 |
22 Oct 2020 | CNY | 1.043 | 1.046 | 1.038 | 1.046 | 1.046 | -0.002 (-0.19%) | 1,662,000 |