Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2021 | CNY | 1.184 | 1.211 | 1.183 | 1.211 | 1.211 | +0.026 (+2.19%) | 237,500 |
11 Jan 2021 | CNY | 1.207 | 1.21 | 1.178 | 1.185 | 1.185 | -0.019 (-1.58%) | 1,039,300 |
8 Jan 2021 | CNY | 1.184 | 1.205 | 1.184 | 1.204 | 1.204 | +0.009 (+0.75%) | 1,852,000 |
7 Jan 2021 | CNY | 1.153 | 1.201 | 1.153 | 1.195 | 1.195 | +0.015 (+1.27%) | 241,800 |
6 Jan 2021 | CNY | 1.172 | 1.18 | 1.17 | 1.18 | 1.18 | +0.009 (+0.77%) | 1,781,400 |
5 Jan 2021 | CNY | 1.165 | 1.171 | 1.155 | 1.171 | 1.171 | +0.006 (+0.52%) | 658,900 |
4 Jan 2021 | CNY | 1.14 | 1.166 | 1.139 | 1.165 | 1.165 | +0.025 (+2.19%) | 1,435,000 |
31 Dec 2020 | CNY | 1.16 | 1.161 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,107,000 |
30 Dec 2020 | CNY | 1.125 | 1.134 | 1.119 | 1.13 | 1.13 | +0.007 (+0.62%) | 845,500 |
29 Dec 2020 | CNY | 1.123 | 1.129 | 1.12 | 1.123 | 1.123 | -0.002 (-0.18%) | 73,900 |
28 Dec 2020 | CNY | 1.132 | 1.132 | 1.122 | 1.125 | 1.125 | -0.005 (-0.44%) | 153,400 |
25 Dec 2020 | CNY | 1.11 | 1.13 | 1.108 | 1.13 | 1.13 | +0.019 (+1.71%) | 3,499,400 |
24 Dec 2020 | CNY | 1.117 | 1.121 | 1.107 | 1.111 | 1.111 | -0.002 (-0.18%) | 220,299,000 |
23 Dec 2020 | CNY | 1.124 | 1.124 | 1.095 | 1.113 | 1.113 | +0.009 (+0.82%) | 274,100 |
22 Dec 2020 | CNY | 1.136 | 1.136 | 1.103 | 1.104 | 1.104 | -0.032 (-2.82%) | 204,839,700 |
21 Dec 2020 | CNY | 1.12 | 1.14 | 1.118 | 1.136 | 1.136 | +0.014 (+1.25%) | 407,305,300 |
18 Dec 2020 | CNY | 1.122 | 1.13 | 1.12 | 1.122 | 1.122 | +0.002 (+0.18%) | 104,920,800 |
17 Dec 2020 | CNY | 1.103 | 1.12 | 1.101 | 1.12 | 1.12 | +0.022 (+2.00%) | 4,136,200 |
16 Dec 2020 | CNY | 1.122 | 1.122 | 1.098 | 1.098 | 1.098 | -0.006 (-0.54%) | 52,100 |
15 Dec 2020 | CNY | 1.098 | 1.107 | 1.095 | 1.104 | 1.104 | +0.002 (+0.18%) | 207,332,700 |
14 Dec 2020 | CNY | 1.102 | 1.102 | 1.097 | 1.102 | 1.102 | -0.001 (-0.09%) | 577,900 |
11 Dec 2020 | CNY | 1.115 | 1.115 | 1.098 | 1.103 | 1.103 | -0.013 (-1.16%) | 38,600 |
10 Dec 2020 | CNY | 1.116 | 1.117 | 1.112 | 1.116 | 1.116 | +0.001 (+0.09%) | 56,100 |
9 Dec 2020 | CNY | 1.127 | 1.129 | 1.115 | 1.115 | 1.115 | -0.012 (-1.06%) | 75,200 |
8 Dec 2020 | CNY | 1.13 | 1.132 | 1.125 | 1.127 | 1.127 | -0.006 (-0.53%) | 107,400 |
7 Dec 2020 | CNY | 1.133 | 1.136 | 1.13 | 1.133 | 1.133 | -0.01 (-0.87%) | 61,400 |
4 Dec 2020 | CNY | 1.142 | 1.144 | 1.136 | 1.143 | 1.143 | 0.0 (0.0%) | 82,100 |
3 Dec 2020 | CNY | 1.158 | 1.158 | 1.142 | 1.143 | 1.143 | -0.015 (-1.30%) | 41,700 |
2 Dec 2020 | CNY | 1.15 | 1.163 | 1.15 | 1.158 | 1.158 | +0.004 (+0.35%) | 195,000 |
1 Dec 2020 | CNY | 1.143 | 1.158 | 1.139 | 1.154 | 1.154 | +0.004 (+0.35%) | 2,460,700 |