Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2021 | CNY | 1.006 | 1.01 | 0.981 | 0.984 | 0.984 | -0.014 (-1.40%) | 37,188,100 |
24 Feb 2021 | CNY | 1.013 | 1.025 | 0.987 | 0.998 | 0.998 | -0.016 (-1.58%) | 52,151,400 |
23 Feb 2021 | CNY | 1.01 | 1.022 | 1.003 | 1.014 | 1.014 | -0.005 (-0.49%) | 35,727,400 |
22 Feb 2021 | CNY | 1.052 | 1.052 | 1.016 | 1.019 | 1.019 | -0.034 (-3.23%) | 57,948,300 |
19 Feb 2021 | CNY | 1.056 | 1.056 | 1.032 | 1.053 | 1.053 | -0.003 (-0.28%) | 45,792,600 |
18 Feb 2021 | CNY | 1.062 | 1.071 | 1.051 | 1.056 | 1.056 | +0.003 (+0.28%) | 58,808,200 |
10 Feb 2021 | CNY | 1.041 | 1.055 | 1.03 | 1.053 | 1.053 | +0.012 (+1.15%) | 43,305,200 |
9 Feb 2021 | CNY | 1.022 | 1.044 | 1.022 | 1.041 | 1.041 | +0.014 (+1.36%) | 31,617,000 |
8 Feb 2021 | CNY | 1.001 | 1.033 | 0.998 | 1.027 | 1.027 | +0.027 (+2.70%) | 43,609,300 |
5 Feb 2021 | CNY | 1.016 | 1.026 | 0.996 | 1 | 1 | -0.02 (-1.96%) | 43,096,800 |
4 Feb 2021 | CNY | 1.038 | 1.038 | 1 | 1.02 | 1.02 | -0.014 (-1.35%) | 53,754,600 |
3 Feb 2021 | CNY | 1.051 | 1.057 | 1.031 | 1.034 | 1.034 | -0.018 (-1.71%) | 58,793,400 |
2 Feb 2021 | CNY | 1.025 | 1.055 | 1.024 | 1.052 | 1.052 | +0.026 (+2.53%) | 48,941,200 |
1 Feb 2021 | CNY | 1.024 | 1.03 | 1.015 | 1.026 | 1.026 | +0.005 (+0.49%) | 29,210,300 |
29 Jan 2021 | CNY | 1.023 | 1.036 | 1.003 | 1.021 | 1.021 | +0.003 (+0.29%) | 68,262,500 |
28 Jan 2021 | CNY | 1.047 | 1.05 | 1.016 | 1.018 | 1.018 | -0.042 (-3.96%) | 79,021,800 |
27 Jan 2021 | CNY | 1.06 | 1.067 | 1.046 | 1.06 | 1.06 | 0.0 (0.0%) | 60,499,200 |
26 Jan 2021 | CNY | 1.084 | 1.084 | 1.057 | 1.06 | 1.06 | -0.027 (-2.48%) | 73,411,500 |
25 Jan 2021 | CNY | 1.083 | 1.1 | 1.073 | 1.087 | 1.087 | -0.007 (-0.64%) | 88,993,500 |
22 Jan 2021 | CNY | 1.101 | 1.105 | 1.078 | 1.094 | 1.094 | -0.007 (-0.64%) | 50,543,600 |
21 Jan 2021 | CNY | 1.098 | 1.11 | 1.086 | 1.101 | 1.101 | +0.004 (+0.36%) | 61,739,900 |
20 Jan 2021 | CNY | 1.088 | 1.098 | 1.075 | 1.097 | 1.097 | +0.013 (+1.20%) | 71,085,700 |
19 Jan 2021 | CNY | 1.1 | 1.102 | 1.076 | 1.084 | 1.084 | -0.011 (-1.00%) | 64,596,500 |
18 Jan 2021 | CNY | 1.047 | 1.1 | 1.041 | 1.095 | 1.095 | +0.044 (+4.19%) | 109,291,800 |
15 Jan 2021 | CNY | 1.065 | 1.07 | 1.032 | 1.051 | 1.051 | -0.017 (-1.59%) | 66,986,200 |
14 Jan 2021 | CNY | 1.074 | 1.088 | 1.057 | 1.068 | 1.068 | -0.011 (-1.02%) | 72,256,500 |
13 Jan 2021 | CNY | 1.077 | 1.09 | 1.07 | 1.079 | 1.079 | +0.001 (+0.09%) | 72,360,300 |
12 Jan 2021 | CNY | 1.075 | 1.083 | 1.059 | 1.078 | 1.078 | +0.006 (+0.56%) | 101,385,085 |
11 Jan 2021 | CNY | 1.064 | 1.089 | 1.057 | 1.072 | 1.072 | +0.018 (+1.71%) | 155,072,600 |
8 Jan 2021 | CNY | 1.036 | 1.062 | 1.035 | 1.054 | 1.054 | 0.0 (0.0%) | 142,109,600 |