Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 1.225 | 1.227 | 1.203 | 1.21 | 1.21 | -0.014 (-1.14%) | 173,700 |
1 Mar 2021 | CNY | 1.185 | 1.224 | 1.185 | 1.224 | 1.224 | +0.022 (+1.83%) | 299,900 |
26 Feb 2021 | CNY | 1.215 | 1.215 | 1.198 | 1.202 | 1.202 | -0.022 (-1.80%) | 197,700 |
25 Feb 2021 | CNY | 1.23 | 1.234 | 1.221 | 1.224 | 1.224 | +0.011 (+0.91%) | 472,400 |
24 Feb 2021 | CNY | 1.232 | 1.242 | 1.187 | 1.213 | 1.213 | -0.022 (-1.78%) | 1,216,100 |
23 Feb 2021 | CNY | 1.248 | 1.253 | 1.233 | 1.235 | 1.235 | -0.013 (-1.04%) | 347,400 |
22 Feb 2021 | CNY | 1.239 | 1.268 | 1.239 | 1.248 | 1.248 | +0.015 (+1.22%) | 582,200 |
19 Feb 2021 | CNY | 1.216 | 1.237 | 1.211 | 1.233 | 1.233 | +0.017 (+1.40%) | 723,100 |
18 Feb 2021 | CNY | 1.185 | 1.22 | 1.185 | 1.216 | 1.216 | +0.031 (+2.62%) | 2,244,100 |
10 Feb 2021 | CNY | 1.177 | 1.192 | 1.176 | 1.185 | 1.185 | +0.008 (+0.68%) | 423,700 |
9 Feb 2021 | CNY | 1.15 | 1.177 | 1.15 | 1.177 | 1.177 | +0.033 (+2.88%) | 683,300 |
8 Feb 2021 | CNY | 1.122 | 1.149 | 1.122 | 1.144 | 1.144 | +0.022 (+1.96%) | 371,700 |
5 Feb 2021 | CNY | 1.135 | 1.14 | 1.122 | 1.122 | 1.122 | -0.013 (-1.15%) | 3,120,800 |
4 Feb 2021 | CNY | 1.16 | 1.16 | 1.122 | 1.135 | 1.135 | -0.025 (-2.16%) | 2,434,500 |
3 Feb 2021 | CNY | 1.162 | 1.164 | 1.154 | 1.16 | 1.16 | -0.004 (-0.34%) | 301,481,600 |
2 Feb 2021 | CNY | 1.175 | 1.175 | 1.154 | 1.164 | 1.164 | +0.012 (+1.04%) | 401,649,500 |
1 Feb 2021 | CNY | 1.134 | 1.153 | 1.132 | 1.152 | 1.152 | +0.017 (+1.50%) | 137,400 |
29 Jan 2021 | CNY | 1.16 | 1.16 | 1.128 | 1.135 | 1.135 | -0.014 (-1.22%) | 99,700 |
28 Jan 2021 | CNY | 1.167 | 1.172 | 1.149 | 1.149 | 1.149 | -0.039 (-3.28%) | 197,500 |
27 Jan 2021 | CNY | 1.211 | 1.211 | 1.178 | 1.188 | 1.188 | +0.006 (+0.51%) | 2,676,800 |
26 Jan 2021 | CNY | 1.194 | 1.197 | 1.181 | 1.182 | 1.182 | -0.019 (-1.58%) | 184,800 |
25 Jan 2021 | CNY | 1.197 | 1.213 | 1.195 | 1.201 | 1.201 | -0.001 (-0.08%) | 1,228,700 |
22 Jan 2021 | CNY | 1.201 | 1.204 | 1.193 | 1.202 | 1.202 | -0.007 (-0.58%) | 902,600 |
21 Jan 2021 | CNY | 1.2 | 1.213 | 1.198 | 1.209 | 1.209 | +0.007 (+0.58%) | 201,000 |
20 Jan 2021 | CNY | 1.194 | 1.202 | 1.194 | 1.202 | 1.202 | +0.008 (+0.67%) | 2,437,500 |
19 Jan 2021 | CNY | 1.215 | 1.216 | 1.191 | 1.194 | 1.194 | -0.021 (-1.73%) | 819,400 |
18 Jan 2021 | CNY | 1.2 | 1.218 | 1.199 | 1.215 | 1.215 | +0.015 (+1.25%) | 823,900 |
15 Jan 2021 | CNY | 1.201 | 1.212 | 1.187 | 1.2 | 1.2 | -0.007 (-0.58%) | 701,500 |
14 Jan 2021 | CNY | 1.233 | 1.239 | 1.203 | 1.207 | 1.207 | -0.016 (-1.31%) | 1,737,400 |
13 Jan 2021 | CNY | 1.187 | 1.233 | 1.187 | 1.223 | 1.223 | +0.012 (+0.99%) | 1,847,600 |