Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | CNY | 1.256 | 1.256 | 1.239 | 1.24 | 1.24 | -0.013 (-1.04%) | 248,700 |
8 Dec 2020 | CNY | 1.258 | 1.261 | 1.25 | 1.253 | 1.253 | -0.005 (-0.40%) | 215,400 |
7 Dec 2020 | CNY | 1.27 | 1.295 | 1.258 | 1.258 | 1.258 | -0.012 (-0.94%) | 150,900 |
4 Dec 2020 | CNY | 1.272 | 1.272 | 1.262 | 1.27 | 1.27 | -0.003 (-0.24%) | 53,900 |
3 Dec 2020 | CNY | 1.279 | 1.279 | 1.268 | 1.273 | 1.273 | -0.007 (-0.55%) | 90,600 |
2 Dec 2020 | CNY | 1.282 | 1.284 | 1.276 | 1.28 | 1.28 | +0.002 (+0.16%) | 884,300 |
1 Dec 2020 | CNY | 1.266 | 1.28 | 1.261 | 1.278 | 1.278 | +0.012 (+0.95%) | 238,400 |
30 Nov 2020 | CNY | 1.278 | 1.286 | 1.266 | 1.266 | 1.266 | -0.011 (-0.86%) | 337,000 |
27 Nov 2020 | CNY | 1.272 | 1.277 | 1.262 | 1.277 | 1.277 | +0.008 (+0.63%) | 148,800 |
26 Nov 2020 | CNY | 1.272 | 1.273 | 1.259 | 1.269 | 1.269 | -0.003 (-0.24%) | 415,000 |
25 Nov 2020 | CNY | 1.292 | 1.295 | 1.272 | 1.272 | 1.272 | -0.019 (-1.47%) | 318,100 |
24 Nov 2020 | CNY | 1.296 | 1.296 | 1.287 | 1.291 | 1.291 | -0.005 (-0.39%) | 5,144,200 |
23 Nov 2020 | CNY | 1.28 | 1.302 | 1.28 | 1.296 | 1.296 | +0.018 (+1.41%) | 3,033,500 |
20 Nov 2020 | CNY | 1.271 | 1.278 | 1.265 | 1.278 | 1.278 | +0.007 (+0.55%) | 3,383,300 |
19 Nov 2020 | CNY | 1.27 | 1.273 | 1.266 | 1.271 | 1.271 | -0.006 (-0.47%) | 3,868,800 |
18 Nov 2020 | CNY | 1.272 | 1.279 | 1.271 | 1.277 | 1.277 | +0.004 (+0.31%) | 120,300 |
17 Nov 2020 | CNY | 1.264 | 1.273 | 1.264 | 1.273 | 1.273 | +0.009 (+0.71%) | 1,069,100 |
16 Nov 2020 | CNY | 1.237 | 1.265 | 1.237 | 1.264 | 1.264 | +0.028 (+2.27%) | 4,347,100 |
13 Nov 2020 | CNY | 1.246 | 1.246 | 1.228 | 1.236 | 1.236 | -0.01 (-0.80%) | 596,900 |
12 Nov 2020 | CNY | 1.238 | 1.246 | 1.236 | 1.246 | 1.246 | +0.008 (+0.65%) | 1,740,400 |
11 Nov 2020 | CNY | 1.231 | 1.248 | 1.231 | 1.238 | 1.238 | +0.003 (+0.24%) | 5,070,200 |
10 Nov 2020 | CNY | 1.239 | 1.24 | 1.231 | 1.235 | 1.235 | -0.003 (-0.24%) | 335,800 |
9 Nov 2020 | CNY | 1.221 | 1.24 | 1.221 | 1.238 | 1.238 | +0.02 (+1.64%) | 704,100 |
6 Nov 2020 | CNY | 1.212 | 1.219 | 1.212 | 1.218 | 1.218 | +0.001 (+0.08%) | 3,291,800 |
5 Nov 2020 | CNY | 1.197 | 1.218 | 1.197 | 1.217 | 1.217 | +0.019 (+1.59%) | 4,009,500 |
4 Nov 2020 | CNY | 1.195 | 1.201 | 1.19 | 1.198 | 1.198 | +0.008 (+0.67%) | 7,879,200 |
3 Nov 2020 | CNY | 1.18 | 1.192 | 1.18 | 1.19 | 1.19 | +0.015 (+1.28%) | 917,900 |
2 Nov 2020 | CNY | 1.165 | 1.176 | 1.159 | 1.175 | 1.175 | +0.01 (+0.86%) | 2,977,800 |
30 Oct 2020 | CNY | 1.185 | 1.186 | 1.164 | 1.165 | 1.165 | -0.018 (-1.52%) | 5,664,900 |
29 Oct 2020 | CNY | 1.176 | 1.185 | 1.163 | 1.183 | 1.183 | +0.006 (+0.51%) | 117,600 |