Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 1.125 | 1.151 | 1.125 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,156,300 |
30 Nov 2020 | CNY | 1.14 | 1.169 | 1.138 | 1.14 | 1.14 | 0.0 (0.0%) | 1,162,300 |
27 Nov 2020 | CNY | 1.124 | 1.14 | 1.124 | 1.14 | 1.14 | +0.015 (+1.33%) | 3,516,854 |
26 Nov 2020 | CNY | 1.12 | 1.126 | 1.113 | 1.125 | 1.125 | +0.006 (+0.54%) | 1,212,773 |
25 Nov 2020 | CNY | 1.126 | 1.134 | 1.119 | 1.119 | 1.119 | -0.006 (-0.53%) | 3,349,700 |
24 Nov 2020 | CNY | 1.129 | 1.129 | 1.123 | 1.125 | 1.125 | -0.003 (-0.27%) | 2,797,600 |
23 Nov 2020 | CNY | 1.112 | 1.132 | 1.111 | 1.128 | 1.128 | +0.016 (+1.44%) | 3,002,642 |
20 Nov 2020 | CNY | 1.11 | 1.112 | 1.104 | 1.112 | 1.112 | +0.001 (+0.09%) | 2,767,000 |
19 Nov 2020 | CNY | 1.111 | 1.112 | 1.106 | 1.111 | 1.111 | +0.003 (+0.27%) | 1,344,700 |
18 Nov 2020 | CNY | 1.1 | 1.114 | 1.1 | 1.108 | 1.108 | +0.008 (+0.73%) | 2,393,100 |
17 Nov 2020 | CNY | 1.1 | 1.103 | 1.096 | 1.1 | 1.1 | +0.004 (+0.36%) | 3,557,768 |
16 Nov 2020 | CNY | 1.089 | 1.096 | 1.087 | 1.096 | 1.096 | +0.011 (+1.01%) | 1,255,100 |
13 Nov 2020 | CNY | 1.08 | 1.088 | 1.08 | 1.085 | 1.085 | -0.012 (-1.09%) | 1,802,700 |
12 Nov 2020 | CNY | 1.099 | 1.102 | 1.096 | 1.097 | 1.097 | -0.007 (-0.63%) | 294,289 |
11 Nov 2020 | CNY | 1.095 | 1.11 | 1.095 | 1.104 | 1.104 | +0.008 (+0.73%) | 1,471,467 |
10 Nov 2020 | CNY | 1.099 | 1.107 | 1.094 | 1.096 | 1.096 | -0.002 (-0.18%) | 6,440,700 |
9 Nov 2020 | CNY | 1.092 | 1.1 | 1.092 | 1.098 | 1.098 | +0.011 (+1.01%) | 3,907,800 |
6 Nov 2020 | CNY | 1.082 | 1.088 | 1.082 | 1.087 | 1.087 | +0.005 (+0.46%) | 5,207,600 |
5 Nov 2020 | CNY | 1.08 | 1.082 | 1.076 | 1.082 | 1.082 | +0.01 (+0.93%) | 3,045,045 |
4 Nov 2020 | CNY | 1.067 | 1.072 | 1.066 | 1.072 | 1.072 | +0.005 (+0.47%) | 1,420,700 |
3 Nov 2020 | CNY | 1.063 | 1.07 | 1.063 | 1.067 | 1.067 | +0.012 (+1.14%) | 1,738,800 |
2 Nov 2020 | CNY | 1.053 | 1.059 | 1.053 | 1.055 | 1.055 | +0.003 (+0.29%) | 2,826,758 |
30 Oct 2020 | CNY | 1.058 | 1.066 | 1.05 | 1.052 | 1.052 | -0.007 (-0.66%) | 3,165,100 |
29 Oct 2020 | CNY | 1.059 | 1.059 | 1.049 | 1.059 | 1.059 | -0.001 (-0.09%) | 592,500 |
28 Oct 2020 | CNY | 1.062 | 1.062 | 1.055 | 1.06 | 1.06 | -0.003 (-0.28%) | 76,800 |
27 Oct 2020 | CNY | 1.066 | 1.066 | 1.061 | 1.063 | 1.063 | -0.004 (-0.37%) | 3,759,012 |
26 Oct 2020 | CNY | 1.076 | 1.076 | 1.066 | 1.067 | 1.067 | -0.009 (-0.84%) | 186,900 |
23 Oct 2020 | CNY | 1.074 | 1.083 | 1.074 | 1.076 | 1.076 | +0.002 (+0.19%) | 278,200 |
22 Oct 2020 | CNY | 1.08 | 1.08 | 1.07 | 1.074 | 1.074 | -0.003 (-0.28%) | 285,400 |
21 Oct 2020 | CNY | 1.069 | 1.077 | 1.066 | 1.077 | 1.077 | +0.008 (+0.75%) | 4,935,400 |