Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2021 | CNY | 1.099 | 1.119 | 1.095 | 1.115 | 1.115 | +0.016 (+1.46%) | 2,008,147 |
12 Jan 2021 | CNY | 1.088 | 1.1 | 1.087 | 1.099 | 1.099 | +0.011 (+1.01%) | 2,733,100 |
11 Jan 2021 | CNY | 1.101 | 1.105 | 1.088 | 1.088 | 1.088 | -0.012 (-1.09%) | 4,540,221 |
8 Jan 2021 | CNY | 1.094 | 1.102 | 1.094 | 1.1 | 1.1 | +0.005 (+0.46%) | 3,168,900 |
7 Jan 2021 | CNY | 1.091 | 1.097 | 1.085 | 1.095 | 1.095 | +0.005 (+0.46%) | 1,877,100 |
6 Jan 2021 | CNY | 1.077 | 1.09 | 1.077 | 1.09 | 1.09 | +0.013 (+1.21%) | 4,245,431 |
5 Jan 2021 | CNY | 1.081 | 1.081 | 1.065 | 1.077 | 1.077 | -0.005 (-0.46%) | 3,680,200 |
4 Jan 2021 | CNY | 1.083 | 1.083 | 1.071 | 1.082 | 1.082 | -0.001 (-0.09%) | 863,063 |
31 Dec 2020 | CNY | 1.074 | 1.084 | 1.074 | 1.083 | 1.083 | +0.01 (+0.93%) | 3,347,800 |
30 Dec 2020 | CNY | 1.073 | 1.075 | 1.07 | 1.073 | 1.073 | +0.001 (+0.09%) | 231,554 |
29 Dec 2020 | CNY | 1.075 | 1.091 | 1.071 | 1.072 | 1.072 | -0.002 (-0.19%) | 523,500 |
28 Dec 2020 | CNY | 1.077 | 1.078 | 1.072 | 1.074 | 1.074 | -0.004 (-0.37%) | 1,369,200 |
25 Dec 2020 | CNY | 1.066 | 1.079 | 1.065 | 1.078 | 1.078 | +0.011 (+1.03%) | 2,566,424 |
24 Dec 2020 | CNY | 1.07 | 1.075 | 1.066 | 1.067 | 1.067 | -0.003 (-0.28%) | 2,857,635 |
23 Dec 2020 | CNY | 1.069 | 1.072 | 1.066 | 1.07 | 1.07 | +0.001 (+0.09%) | 2,266,800 |
22 Dec 2020 | CNY | 1.086 | 1.086 | 1.069 | 1.069 | 1.069 | -0.018 (-1.66%) | 2,309,060 |
21 Dec 2020 | CNY | 1.09 | 1.092 | 1.085 | 1.087 | 1.087 | -0.005 (-0.46%) | 4,774,700 |
18 Dec 2020 | CNY | 1.09 | 1.098 | 1.09 | 1.092 | 1.092 | +0.002 (+0.18%) | 2,785,316 |
17 Dec 2020 | CNY | 1.081 | 1.091 | 1.076 | 1.09 | 1.09 | +0.009 (+0.83%) | 517,778 |
16 Dec 2020 | CNY | 1.083 | 1.085 | 1.079 | 1.081 | 1.081 | 0.0 (0.0%) | 777,000 |
15 Dec 2020 | CNY | 1.086 | 1.086 | 1.075 | 1.081 | 1.081 | -0.006 (-0.55%) | 4,976,800 |
14 Dec 2020 | CNY | 1.09 | 1.09 | 1.082 | 1.087 | 1.087 | -0.003 (-0.28%) | 5,147,400 |
11 Dec 2020 | CNY | 1.1 | 1.1 | 1.084 | 1.09 | 1.09 | -0.007 (-0.64%) | 357,200 |
10 Dec 2020 | CNY | 1.101 | 1.101 | 1.095 | 1.097 | 1.097 | -0.003 (-0.27%) | 875,097 |
9 Dec 2020 | CNY | 1.106 | 1.112 | 1.1 | 1.1 | 1.1 | -0.006 (-0.54%) | 3,356,600 |
8 Dec 2020 | CNY | 1.112 | 1.116 | 1.104 | 1.106 | 1.106 | -0.006 (-0.54%) | 3,795,600 |
7 Dec 2020 | CNY | 1.129 | 1.129 | 1.112 | 1.112 | 1.112 | -0.017 (-1.51%) | 2,373,200 |
4 Dec 2020 | CNY | 1.14 | 1.14 | 1.123 | 1.129 | 1.129 | -0.012 (-1.05%) | 845,296 |
3 Dec 2020 | CNY | 1.15 | 1.15 | 1.135 | 1.141 | 1.141 | -0.007 (-0.61%) | 150,900 |
2 Dec 2020 | CNY | 1.15 | 1.155 | 1.143 | 1.148 | 1.148 | -0.002 (-0.17%) | 3,760,685 |