Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2021 | CNY | 1.348 | 1.354 | 1.335 | 1.346 | 1.346 | +0.008 (+0.60%) | 3,346,200 |
5 Jan 2021 | CNY | 1.32 | 1.338 | 1.32 | 1.338 | 1.338 | +0.014 (+1.06%) | 210,000 |
4 Jan 2021 | CNY | 1.307 | 1.324 | 1.304 | 1.324 | 1.324 | +0.018 (+1.38%) | 522,800 |
31 Dec 2020 | CNY | 1.291 | 1.306 | 1.291 | 1.306 | 1.306 | +0.027 (+2.11%) | 778,600 |
30 Dec 2020 | CNY | 1.269 | 1.28 | 1.269 | 1.279 | 1.279 | +0.013 (+1.03%) | 365,400 |
29 Dec 2020 | CNY | 1.27 | 1.274 | 1.266 | 1.266 | 1.266 | -0.001 (-0.08%) | 2,998,800 |
28 Dec 2020 | CNY | 1.267 | 1.275 | 1.265 | 1.267 | 1.267 | 0.0 (0.0%) | 3,578,600 |
25 Dec 2020 | CNY | 1.255 | 1.267 | 1.255 | 1.267 | 1.267 | +0.008 (+0.64%) | 3,106,600 |
24 Dec 2020 | CNY | 1.26 | 1.266 | 1.252 | 1.259 | 1.259 | -0.004 (-0.32%) | 4,251,200 |
23 Dec 2020 | CNY | 1.253 | 1.263 | 1.253 | 1.263 | 1.263 | +0.012 (+0.96%) | 3,712,800 |
22 Dec 2020 | CNY | 1.268 | 1.271 | 1.251 | 1.251 | 1.251 | -0.019 (-1.50%) | 953,100 |
21 Dec 2020 | CNY | 1.256 | 1.27 | 1.256 | 1.27 | 1.27 | +0.014 (+1.11%) | 3,726,900 |
18 Dec 2020 | CNY | 1.26 | 1.262 | 1.255 | 1.256 | 1.256 | -0.005 (-0.40%) | 1,209,100 |
17 Dec 2020 | CNY | 1.249 | 1.261 | 1.247 | 1.261 | 1.261 | +0.016 (+1.29%) | 3,740,700 |
16 Dec 2020 | CNY | 1.246 | 1.249 | 1.245 | 1.245 | 1.245 | -0.001 (-0.08%) | 1,539,500 |
15 Dec 2020 | CNY | 1.237 | 1.247 | 1.236 | 1.246 | 1.246 | +0.004 (+0.32%) | 613,600 |
14 Dec 2020 | CNY | 1.23 | 1.242 | 1.23 | 1.242 | 1.242 | +0.014 (+1.14%) | 277,000 |
11 Dec 2020 | CNY | 1.244 | 1.244 | 1.221 | 1.228 | 1.228 | -0.015 (-1.21%) | 37,200 |
10 Dec 2020 | CNY | 1.242 | 1.243 | 1.24 | 1.243 | 1.243 | -0.007 (-0.56%) | 510,300 |
9 Dec 2020 | CNY | 1.263 | 1.263 | 1.25 | 1.25 | 1.25 | -0.011 (-0.87%) | 526,500 |
8 Dec 2020 | CNY | 1.262 | 1.262 | 1.261 | 1.261 | 1.261 | -0.005 (-0.39%) | 50,100 |
7 Dec 2020 | CNY | 1.271 | 1.271 | 1.265 | 1.266 | 1.266 | -0.009 (-0.71%) | 70,200 |
4 Dec 2020 | CNY | 1.274 | 1.276 | 1.266 | 1.275 | 1.275 | 0.0 (0.0%) | 47,400 |
3 Dec 2020 | CNY | 1.27 | 1.275 | 1.269 | 1.275 | 1.275 | -0.001 (-0.08%) | 6,500 |
2 Dec 2020 | CNY | 1.275 | 1.279 | 1.272 | 1.276 | 1.276 | +0.006 (+0.47%) | 1,925,600 |
1 Dec 2020 | CNY | 1.249 | 1.27 | 1.249 | 1.27 | 1.27 | +0.019 (+1.52%) | 6,521,500 |
30 Nov 2020 | CNY | 1.262 | 1.267 | 1.251 | 1.251 | 1.251 | -0.004 (-0.32%) | 4,214,700 |
27 Nov 2020 | CNY | 1.241 | 1.255 | 1.241 | 1.255 | 1.255 | +0.014 (+1.13%) | 58,000 |
26 Nov 2020 | CNY | 1.238 | 1.241 | 1.229 | 1.241 | 1.241 | -0.001 (-0.08%) | 90,800 |
25 Nov 2020 | CNY | 1.264 | 1.264 | 1.242 | 1.242 | 1.242 | -0.015 (-1.19%) | 237,400 |