Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2021 | CNY | 1.43 | 1.51 | 1.41 | 1.51 | 1.51 | +0.07 (+4.86%) | 10,677,166 |
8 Jan 2021 | CNY | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 11,302,501 |
7 Jan 2021 | CNY | 1.54 | 1.55 | 1.47 | 1.49 | 1.49 | -0.06 (-3.87%) | 9,065,746 |
6 Jan 2021 | CNY | 1.6 | 1.62 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 8,783,130 |
5 Jan 2021 | CNY | 1.69 | 1.7 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 10,924,210 |
4 Jan 2021 | CNY | 1.71 | 1.73 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 6,511,202 |
31 Dec 2020 | CNY | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 4,474,268 |
30 Dec 2020 | CNY | 1.67 | 1.7 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 4,853,682 |
29 Dec 2020 | CNY | 1.69 | 1.7 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 5,139,550 |
28 Dec 2020 | CNY | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -0.05 (-2.87%) | 6,920,536 |
25 Dec 2020 | CNY | 1.69 | 1.77 | 1.66 | 1.74 | 1.74 | +0.05 (+2.96%) | 15,913,843 |
24 Dec 2020 | CNY | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 3,715,273 |
23 Dec 2020 | CNY | 1.69 | 1.72 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 5,293,082 |
22 Dec 2020 | CNY | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -0.05 (-2.87%) | 4,772,872 |
21 Dec 2020 | CNY | 1.74 | 1.77 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 4,041,750 |
18 Dec 2020 | CNY | 1.7 | 1.76 | 1.69 | 1.74 | 1.74 | +0.03 (+1.75%) | 6,062,831 |
17 Dec 2020 | CNY | 1.78 | 1.8 | 1.69 | 1.71 | 1.71 | -0.07 (-3.93%) | 11,129,680 |
16 Dec 2020 | CNY | 1.8 | 1.81 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 2,101,220 |
15 Dec 2020 | CNY | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 2,877,291 |
14 Dec 2020 | CNY | 1.83 | 1.84 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 3,114,072 |
11 Dec 2020 | CNY | 1.87 | 1.88 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 5,160,965 |
10 Dec 2020 | CNY | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 2,988,257 |
9 Dec 2020 | CNY | 1.87 | 1.9 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 4,030,712 |
8 Dec 2020 | CNY | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 2,784,042 |
7 Dec 2020 | CNY | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 2,491,590 |
4 Dec 2020 | CNY | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | -0.02 (-1.06%) | 4,160,511 |
3 Dec 2020 | CNY | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 3,313,350 |
2 Dec 2020 | CNY | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 4,154,862 |
1 Dec 2020 | CNY | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 4,056,180 |
30 Nov 2020 | CNY | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 2,729,092 |