Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | CNY | 1.155 | 1.161 | 1.154 | 1.161 | 1.161 | +0.007 (+0.61%) | 594,700 |
7 Dec 2020 | CNY | 1.166 | 1.172 | 1.15 | 1.154 | 1.154 | -0.02 (-1.70%) | 25,400 |
4 Dec 2020 | CNY | 1.174 | 1.174 | 1.162 | 1.174 | 1.174 | 0.0 (0.0%) | 28,200 |
3 Dec 2020 | CNY | 1.177 | 1.177 | 1.174 | 1.174 | 1.174 | -0.01 (-0.84%) | 40,700 |
2 Dec 2020 | CNY | 1.174 | 1.192 | 1.174 | 1.184 | 1.184 | +0.01 (+0.85%) | 64,400 |
1 Dec 2020 | CNY | 1.16 | 1.187 | 1.16 | 1.174 | 1.174 | -0.015 (-1.26%) | 138,300 |
30 Nov 2020 | CNY | 1.18 | 1.189 | 1.164 | 1.189 | 1.189 | +0.019 (+1.62%) | 63,800 |
27 Nov 2020 | CNY | 1.192 | 1.192 | 1.161 | 1.17 | 1.17 | -0.022 (-1.85%) | 37,800 |
26 Nov 2020 | CNY | 1.169 | 1.199 | 1.161 | 1.192 | 1.192 | -0.001 (-0.08%) | 134,500 |
25 Nov 2020 | CNY | 1.195 | 1.197 | 1.186 | 1.193 | 1.193 | -0.002 (-0.17%) | 140,900 |
24 Nov 2020 | CNY | 1.253 | 1.253 | 1.181 | 1.195 | 1.195 | -0.009 (-0.75%) | 332,800 |
23 Nov 2020 | CNY | 1.179 | 1.205 | 1.179 | 1.204 | 1.204 | +0.047 (+4.06%) | 206,900 |
20 Nov 2020 | CNY | 1.14 | 1.165 | 1.14 | 1.157 | 1.157 | +0.004 (+0.35%) | 42,200 |
19 Nov 2020 | CNY | 1.156 | 1.157 | 1.145 | 1.153 | 1.153 | +0.006 (+0.52%) | 9,200 |
18 Nov 2020 | CNY | 1.159 | 1.159 | 1.147 | 1.147 | 1.147 | -0.012 (-1.04%) | 11,000 |
17 Nov 2020 | CNY | 1.155 | 1.162 | 1.155 | 1.159 | 1.159 | +0.003 (+0.26%) | 43,500 |
16 Nov 2020 | CNY | 1.133 | 1.156 | 1.133 | 1.156 | 1.156 | +0.032 (+2.85%) | 98,100 |
13 Nov 2020 | CNY | 1.137 | 1.137 | 1.124 | 1.124 | 1.124 | -0.022 (-1.92%) | 19,000 |
12 Nov 2020 | CNY | 1.136 | 1.148 | 1.133 | 1.146 | 1.146 | +0.005 (+0.44%) | 23,000 |
11 Nov 2020 | CNY | 1.159 | 1.16 | 1.115 | 1.141 | 1.141 | +0.002 (+0.18%) | 109,700 |
10 Nov 2020 | CNY | 1.157 | 1.157 | 1.139 | 1.139 | 1.139 | -0.018 (-1.56%) | 47,600 |
9 Nov 2020 | CNY | 1.115 | 1.158 | 1.115 | 1.157 | 1.157 | +0.023 (+2.03%) | 47,600 |
6 Nov 2020 | CNY | 1.15 | 1.15 | 1.116 | 1.134 | 1.134 | -0.016 (-1.39%) | 865,000 |
5 Nov 2020 | CNY | 1.098 | 1.169 | 1.092 | 1.15 | 1.15 | +0.059 (+5.41%) | 185,882,600 |
4 Nov 2020 | CNY | 1.084 | 1.093 | 1.08 | 1.091 | 1.091 | +0.004 (+0.37%) | 53,200 |
3 Nov 2020 | CNY | 1.077 | 1.087 | 1.076 | 1.087 | 1.087 | +0.01 (+0.93%) | 32,100 |
2 Nov 2020 | CNY | 1.099 | 1.099 | 1.075 | 1.077 | 1.077 | -0.004 (-0.37%) | 26,700 |
30 Oct 2020 | CNY | 1.1 | 1.1 | 1.08 | 1.081 | 1.081 | -0.016 (-1.46%) | 11,300 |
29 Oct 2020 | CNY | 1.098 | 1.098 | 1.08 | 1.097 | 1.097 | +0.004 (+0.37%) | 15,100 |
28 Oct 2020 | CNY | 1.098 | 1.098 | 1.075 | 1.093 | 1.093 | +0.009 (+0.83%) | 2,400 |