Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | CNY | 1.305 | 1.308 | 1.29 | 1.299 | 1.299 | -0.005 (-0.38%) | 4,040,000 |
4 Dec 2020 | CNY | 1.288 | 1.304 | 1.271 | 1.304 | 1.304 | +0.016 (+1.24%) | 7,474,400 |
3 Dec 2020 | CNY | 1.264 | 1.297 | 1.259 | 1.288 | 1.288 | +0.025 (+1.98%) | 6,659,000 |
2 Dec 2020 | CNY | 1.265 | 1.266 | 1.248 | 1.263 | 1.263 | +0.002 (+0.16%) | 2,961,100 |
1 Dec 2020 | CNY | 1.231 | 1.263 | 1.231 | 1.261 | 1.261 | +0.033 (+2.69%) | 6,890,600 |
30 Nov 2020 | CNY | 1.226 | 1.236 | 1.21 | 1.228 | 1.228 | +0.003 (+0.24%) | 5,910,100 |
27 Nov 2020 | CNY | 1.218 | 1.233 | 1.21 | 1.225 | 1.225 | +0.007 (+0.57%) | 6,235,300 |
26 Nov 2020 | CNY | 1.224 | 1.233 | 1.208 | 1.218 | 1.218 | -0.005 (-0.41%) | 3,477,000 |
25 Nov 2020 | CNY | 1.249 | 1.249 | 1.222 | 1.223 | 1.223 | -0.028 (-2.24%) | 7,320,400 |
24 Nov 2020 | CNY | 1.256 | 1.264 | 1.248 | 1.251 | 1.251 | -0.013 (-1.03%) | 4,209,000 |
23 Nov 2020 | CNY | 1.275 | 1.275 | 1.255 | 1.264 | 1.264 | -0.002 (-0.16%) | 2,965,400 |
20 Nov 2020 | CNY | 1.26 | 1.271 | 1.26 | 1.266 | 1.266 | +0.006 (+0.48%) | 2,246,800 |
19 Nov 2020 | CNY | 1.25 | 1.26 | 1.233 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,591,200 |
18 Nov 2020 | CNY | 1.261 | 1.273 | 1.243 | 1.25 | 1.25 | -0.014 (-1.11%) | 4,724,600 |
17 Nov 2020 | CNY | 1.277 | 1.299 | 1.255 | 1.264 | 1.264 | -0.033 (-2.54%) | 6,713,900 |
16 Nov 2020 | CNY | 1.29 | 1.299 | 1.276 | 1.297 | 1.297 | +0.017 (+1.33%) | 2,591,600 |
13 Nov 2020 | CNY | 1.275 | 1.283 | 1.273 | 1.28 | 1.28 | -0.007 (-0.54%) | 2,599,700 |
12 Nov 2020 | CNY | 1.283 | 1.299 | 1.28 | 1.287 | 1.287 | +0.008 (+0.63%) | 1,243,400 |
11 Nov 2020 | CNY | 1.308 | 1.308 | 1.274 | 1.279 | 1.279 | -0.034 (-2.59%) | 5,103,200 |
10 Nov 2020 | CNY | 1.336 | 1.344 | 1.308 | 1.313 | 1.313 | -0.022 (-1.65%) | 4,106,500 |
9 Nov 2020 | CNY | 1.314 | 1.343 | 1.309 | 1.335 | 1.335 | +0.027 (+2.06%) | 7,610,300 |
6 Nov 2020 | CNY | 1.343 | 1.343 | 1.292 | 1.308 | 1.308 | -0.035 (-2.61%) | 5,812,500 |
5 Nov 2020 | CNY | 1.348 | 1.36 | 1.333 | 1.343 | 1.343 | +0.001 (+0.07%) | 3,250,900 |
4 Nov 2020 | CNY | 1.336 | 1.35 | 1.335 | 1.342 | 1.342 | -0.005 (-0.37%) | 3,323,000 |
3 Nov 2020 | CNY | 1.324 | 1.348 | 1.317 | 1.347 | 1.347 | +0.023 (+1.74%) | 4,441,000 |
2 Nov 2020 | CNY | 1.356 | 1.356 | 1.315 | 1.324 | 1.324 | -0.012 (-0.90%) | 2,088,000 |
30 Oct 2020 | CNY | 1.348 | 1.365 | 1.328 | 1.336 | 1.336 | -0.022 (-1.62%) | 3,996,600 |
29 Oct 2020 | CNY | 1.322 | 1.367 | 1.317 | 1.358 | 1.358 | +0.034 (+2.57%) | 5,980,100 |
28 Oct 2020 | CNY | 1.322 | 1.329 | 1.308 | 1.324 | 1.324 | +0.007 (+0.53%) | 2,951,300 |
27 Oct 2020 | CNY | 1.296 | 1.319 | 1.285 | 1.317 | 1.317 | +0.027 (+2.09%) | 3,476,400 |