Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 1.154 | 1.165 | 1.136 | 1.137 | 1.137 | 0.0 (0.0%) | 6,106,700 |
27 Nov 2020 | CNY | 1.126 | 1.138 | 1.125 | 1.137 | 1.137 | +0.013 (+1.16%) | 5,736,700 |
26 Nov 2020 | CNY | 1.118 | 1.125 | 1.115 | 1.124 | 1.124 | +0.008 (+0.72%) | 4,765,500 |
25 Nov 2020 | CNY | 1.129 | 1.131 | 1.113 | 1.116 | 1.116 | -0.005 (-0.45%) | 5,416,000 |
24 Nov 2020 | CNY | 1.12 | 1.122 | 1.118 | 1.121 | 1.121 | 0.0 (0.0%) | 3,681,800 |
23 Nov 2020 | CNY | 1.11 | 1.127 | 1.11 | 1.121 | 1.121 | +0.015 (+1.36%) | 5,290,900 |
20 Nov 2020 | CNY | 1.102 | 1.107 | 1.1 | 1.106 | 1.106 | +0.002 (+0.18%) | 4,287,500 |
19 Nov 2020 | CNY | 1.101 | 1.107 | 1.1 | 1.104 | 1.104 | +0.003 (+0.27%) | 5,542,800 |
18 Nov 2020 | CNY | 1.096 | 1.109 | 1.094 | 1.101 | 1.101 | +0.005 (+0.46%) | 6,232,100 |
17 Nov 2020 | CNY | 1.095 | 1.1 | 1.095 | 1.096 | 1.096 | +0.001 (+0.09%) | 8,758,500 |
16 Nov 2020 | CNY | 1.086 | 1.095 | 1.086 | 1.095 | 1.095 | +0.01 (+0.92%) | 5,847,600 |
13 Nov 2020 | CNY | 1.095 | 1.095 | 1.08 | 1.085 | 1.085 | -0.01 (-0.91%) | 5,060,200 |
12 Nov 2020 | CNY | 1.102 | 1.102 | 1.094 | 1.095 | 1.095 | -0.008 (-0.73%) | 4,769,400 |
11 Nov 2020 | CNY | 1.096 | 1.109 | 1.094 | 1.103 | 1.103 | +0.008 (+0.73%) | 4,995,700 |
10 Nov 2020 | CNY | 1.095 | 1.105 | 1.093 | 1.095 | 1.095 | 0.0 (0.0%) | 3,117,500 |
9 Nov 2020 | CNY | 1.083 | 1.099 | 1.083 | 1.095 | 1.095 | +0.009 (+0.83%) | 5,466,000 |
6 Nov 2020 | CNY | 1.079 | 1.086 | 1.077 | 1.086 | 1.086 | +0.008 (+0.74%) | 8,353,900 |
5 Nov 2020 | CNY | 1.07 | 1.08 | 1.07 | 1.078 | 1.078 | +0.008 (+0.75%) | 4,237,000 |
4 Nov 2020 | CNY | 1.063 | 1.07 | 1.061 | 1.07 | 1.07 | +0.007 (+0.66%) | 5,110,700 |
3 Nov 2020 | CNY | 1.058 | 1.065 | 1.058 | 1.063 | 1.063 | +0.008 (+0.76%) | 5,165,000 |
2 Nov 2020 | CNY | 1.05 | 1.055 | 1.05 | 1.055 | 1.055 | +0.006 (+0.57%) | 6,569,500 |
30 Oct 2020 | CNY | 1.055 | 1.064 | 1.049 | 1.049 | 1.049 | -0.006 (-0.57%) | 3,074,600 |
29 Oct 2020 | CNY | 1.05 | 1.057 | 1.045 | 1.055 | 1.055 | +0.001 (+0.09%) | 4,185,000 |
28 Oct 2020 | CNY | 1.063 | 1.063 | 1.05 | 1.054 | 1.054 | -0.004 (-0.38%) | 3,061,500 |
27 Oct 2020 | CNY | 1.062 | 1.062 | 1.056 | 1.058 | 1.058 | -0.002 (-0.19%) | 1,868,900 |
26 Oct 2020 | CNY | 1.062 | 1.063 | 1.059 | 1.06 | 1.06 | -0.008 (-0.75%) | 1,992,800 |
23 Oct 2020 | CNY | 1.07 | 1.075 | 1.067 | 1.068 | 1.068 | +0.002 (+0.19%) | 3,481,200 |
22 Oct 2020 | CNY | 1.062 | 1.066 | 1.062 | 1.066 | 1.066 | -0.002 (-0.19%) | 1,386,700 |
21 Oct 2020 | CNY | 1.064 | 1.068 | 1.059 | 1.068 | 1.068 | +0.005 (+0.47%) | 2,845,700 |
20 Oct 2020 | CNY | 1.065 | 1.065 | 1.058 | 1.063 | 1.063 | -0.003 (-0.28%) | 2,094,400 |