Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | CNY | 1.246 | 1.251 | 1.24 | 1.242 | 1.242 | -0.003 (-0.24%) | 10,553,000 |
7 Dec 2020 | CNY | 1.256 | 1.256 | 1.241 | 1.245 | 1.245 | -0.01 (-0.80%) | 20,618,900 |
4 Dec 2020 | CNY | 1.25 | 1.256 | 1.241 | 1.255 | 1.255 | +0.004 (+0.32%) | 15,510,100 |
3 Dec 2020 | CNY | 1.252 | 1.255 | 1.245 | 1.251 | 1.251 | -0.002 (-0.16%) | 11,030,500 |
2 Dec 2020 | CNY | 1.252 | 1.258 | 1.245 | 1.253 | 1.253 | +0.001 (+0.08%) | 17,008,082 |
1 Dec 2020 | CNY | 1.227 | 1.255 | 1.227 | 1.252 | 1.252 | +0.025 (+2.04%) | 16,790,193 |
30 Nov 2020 | CNY | 1.229 | 1.249 | 1.225 | 1.227 | 1.227 | -0.001 (-0.08%) | 8,146,600 |
27 Nov 2020 | CNY | 1.215 | 1.229 | 1.214 | 1.228 | 1.228 | +0.014 (+1.15%) | 9,358,000 |
26 Nov 2020 | CNY | 1.212 | 1.216 | 1.203 | 1.214 | 1.214 | +0.002 (+0.17%) | 12,354,500 |
25 Nov 2020 | CNY | 1.228 | 1.238 | 1.212 | 1.212 | 1.212 | -0.015 (-1.22%) | 13,427,700 |
24 Nov 2020 | CNY | 1.237 | 1.237 | 1.224 | 1.227 | 1.227 | -0.01 (-0.81%) | 6,607,300 |
23 Nov 2020 | CNY | 1.22 | 1.244 | 1.22 | 1.237 | 1.237 | +0.017 (+1.39%) | 24,019,930 |
20 Nov 2020 | CNY | 1.215 | 1.222 | 1.215 | 1.22 | 1.22 | +0.002 (+0.16%) | 14,421,100 |
19 Nov 2020 | CNY | 1.201 | 1.22 | 1.201 | 1.218 | 1.218 | +0.012 (+1.00%) | 7,414,000 |
18 Nov 2020 | CNY | 1.206 | 1.211 | 1.2 | 1.206 | 1.206 | 0.0 (0.0%) | 7,130,700 |
17 Nov 2020 | CNY | 1.206 | 1.208 | 1.198 | 1.206 | 1.206 | -0.003 (-0.25%) | 7,151,900 |
16 Nov 2020 | CNY | 1.206 | 1.209 | 1.196 | 1.209 | 1.209 | +0.014 (+1.17%) | 9,768,100 |
13 Nov 2020 | CNY | 1.202 | 1.202 | 1.189 | 1.195 | 1.195 | -0.017 (-1.40%) | 15,150,900 |
12 Nov 2020 | CNY | 1.213 | 1.216 | 1.208 | 1.212 | 1.212 | +0.001 (+0.08%) | 12,190,200 |
11 Nov 2020 | CNY | 1.219 | 1.225 | 1.209 | 1.211 | 1.211 | -0.012 (-0.98%) | 10,466,800 |
10 Nov 2020 | CNY | 1.233 | 1.25 | 1.217 | 1.223 | 1.223 | -0.01 (-0.81%) | 11,280,900 |
9 Nov 2020 | CNY | 1.21 | 1.24 | 1.21 | 1.233 | 1.233 | +0.028 (+2.32%) | 13,458,383 |
6 Nov 2020 | CNY | 1.208 | 1.208 | 1.195 | 1.205 | 1.205 | -0.002 (-0.17%) | 5,640,046 |
5 Nov 2020 | CNY | 1.194 | 1.209 | 1.194 | 1.207 | 1.207 | +0.019 (+1.60%) | 4,033,000 |
4 Nov 2020 | CNY | 1.181 | 1.193 | 1.18 | 1.188 | 1.188 | +0.007 (+0.59%) | 8,214,000 |
3 Nov 2020 | CNY | 1.173 | 1.184 | 1.17 | 1.181 | 1.181 | +0.015 (+1.29%) | 5,571,400 |
2 Nov 2020 | CNY | 1.157 | 1.171 | 1.157 | 1.166 | 1.166 | +0.006 (+0.52%) | 5,974,800 |
30 Oct 2020 | CNY | 1.182 | 1.182 | 1.158 | 1.16 | 1.16 | -0.021 (-1.78%) | 3,957,390 |
29 Oct 2020 | CNY | 1.17 | 1.186 | 1.161 | 1.181 | 1.181 | +0.01 (+0.85%) | 10,776,400 |
28 Oct 2020 | CNY | 1.168 | 1.175 | 1.155 | 1.171 | 1.171 | +0.013 (+1.12%) | 8,446,800 |