Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2021 | CNY | 1.345 | 1.363 | 1.345 | 1.358 | 1.358 | +0.008 (+0.59%) | 22,495,900 |
19 Jan 2021 | CNY | 1.369 | 1.372 | 1.346 | 1.35 | 1.35 | -0.019 (-1.39%) | 14,405,500 |
18 Jan 2021 | CNY | 1.353 | 1.376 | 1.34 | 1.369 | 1.369 | +0.016 (+1.18%) | 19,425,600 |
15 Jan 2021 | CNY | 1.363 | 1.365 | 1.338 | 1.353 | 1.353 | -0.005 (-0.37%) | 25,045,700 |
14 Jan 2021 | CNY | 1.383 | 1.383 | 1.356 | 1.358 | 1.358 | -0.025 (-1.81%) | 32,421,300 |
13 Jan 2021 | CNY | 1.388 | 1.4 | 1.369 | 1.383 | 1.383 | -0.005 (-0.36%) | 61,007,300 |
12 Jan 2021 | CNY | 1.352 | 1.389 | 1.347 | 1.388 | 1.388 | +0.036 (+2.66%) | 18,440,600 |
11 Jan 2021 | CNY | 1.367 | 1.376 | 1.343 | 1.352 | 1.352 | -0.014 (-1.02%) | 20,506,900 |
8 Jan 2021 | CNY | 1.36 | 1.379 | 1.354 | 1.366 | 1.366 | -0.002 (-0.15%) | 18,031,445 |
7 Jan 2021 | CNY | 1.338 | 1.368 | 1.338 | 1.368 | 1.368 | +0.026 (+1.94%) | 22,823,614 |
6 Jan 2021 | CNY | 1.332 | 1.35 | 1.326 | 1.342 | 1.342 | +0.011 (+0.83%) | 16,189,268 |
5 Jan 2021 | CNY | 1.307 | 1.332 | 1.301 | 1.331 | 1.331 | +0.023 (+1.76%) | 19,826,000 |
4 Jan 2021 | CNY | 1.299 | 1.314 | 1.291 | 1.308 | 1.308 | +0.012 (+0.93%) | 12,210,500 |
31 Dec 2020 | CNY | 1.268 | 1.297 | 1.268 | 1.296 | 1.296 | +0.029 (+2.29%) | 10,533,432 |
30 Dec 2020 | CNY | 1.253 | 1.268 | 1.252 | 1.267 | 1.267 | +0.015 (+1.20%) | 10,301,700 |
29 Dec 2020 | CNY | 1.255 | 1.261 | 1.25 | 1.252 | 1.252 | -0.003 (-0.24%) | 5,291,100 |
28 Dec 2020 | CNY | 1.249 | 1.261 | 1.248 | 1.255 | 1.255 | +0.006 (+0.48%) | 12,880,800 |
25 Dec 2020 | CNY | 1.238 | 1.25 | 1.234 | 1.249 | 1.249 | +0.01 (+0.81%) | 8,347,700 |
24 Dec 2020 | CNY | 1.239 | 1.247 | 1.234 | 1.239 | 1.239 | -0.002 (-0.16%) | 17,032,700 |
23 Dec 2020 | CNY | 1.237 | 1.248 | 1.234 | 1.241 | 1.241 | +0.008 (+0.65%) | 32,438,500 |
22 Dec 2020 | CNY | 1.249 | 1.253 | 1.23 | 1.233 | 1.233 | -0.019 (-1.52%) | 23,763,700 |
21 Dec 2020 | CNY | 1.237 | 1.254 | 1.231 | 1.252 | 1.252 | +0.014 (+1.13%) | 16,668,500 |
18 Dec 2020 | CNY | 1.247 | 1.247 | 1.232 | 1.238 | 1.238 | -0.009 (-0.72%) | 15,720,000 |
17 Dec 2020 | CNY | 1.23 | 1.247 | 1.227 | 1.247 | 1.247 | +0.021 (+1.71%) | 8,349,510 |
16 Dec 2020 | CNY | 1.227 | 1.23 | 1.223 | 1.226 | 1.226 | 0.0 (0.0%) | 10,014,600 |
15 Dec 2020 | CNY | 1.225 | 1.228 | 1.215 | 1.226 | 1.226 | +0.002 (+0.16%) | 36,071,900 |
14 Dec 2020 | CNY | 1.211 | 1.226 | 1.211 | 1.224 | 1.224 | +0.013 (+1.07%) | 25,387,700 |
11 Dec 2020 | CNY | 1.226 | 1.229 | 1.203 | 1.211 | 1.211 | -0.014 (-1.14%) | 13,955,055 |
10 Dec 2020 | CNY | 1.226 | 1.231 | 1.222 | 1.225 | 1.225 | -0.001 (-0.08%) | 10,844,400 |
9 Dec 2020 | CNY | 1.246 | 1.248 | 1.225 | 1.226 | 1.226 | -0.016 (-1.29%) | 16,465,000 |