Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | CNY | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 39,989,224 |
4 Jan 2021 | CNY | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 57,436,837 |
31 Dec 2020 | CNY | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 37,642,121 |
30 Dec 2020 | CNY | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 37,309,200 |
29 Dec 2020 | CNY | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 38,270,303 |
28 Dec 2020 | CNY | 1.5 | 1.52 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 39,494,834 |
25 Dec 2020 | CNY | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 63,905,775 |
24 Dec 2020 | CNY | 1.5 | 1.51 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 34,760,700 |
23 Dec 2020 | CNY | 1.49 | 1.53 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 56,925,064 |
22 Dec 2020 | CNY | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 53,255,097 |
21 Dec 2020 | CNY | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 57,727,996 |
18 Dec 2020 | CNY | 1.5 | 1.56 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 77,244,925 |
17 Dec 2020 | CNY | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | +0.03 (+2.03%) | 46,191,186 |
16 Dec 2020 | CNY | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 27,885,941 |
15 Dec 2020 | CNY | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 26,254,378 |
14 Dec 2020 | CNY | 1.53 | 1.54 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 60,654,310 |
11 Dec 2020 | CNY | 1.57 | 1.6 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 72,018,828 |
10 Dec 2020 | CNY | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | +0.05 (+3.29%) | 79,133,382 |
9 Dec 2020 | CNY | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 33,078,048 |
8 Dec 2020 | CNY | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 23,594,000 |
7 Dec 2020 | CNY | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 34,168,699 |
4 Dec 2020 | CNY | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 0.0 (0.0%) | 40,581,949 |
3 Dec 2020 | CNY | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 51,780,600 |
2 Dec 2020 | CNY | 1.57 | 1.6 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 62,363,063 |
1 Dec 2020 | CNY | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 55,541,305 |
30 Nov 2020 | CNY | 1.56 | 1.62 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 75,901,939 |
27 Nov 2020 | CNY | 1.56 | 1.61 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 66,506,350 |
26 Nov 2020 | CNY | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 60,730,450 |
25 Nov 2020 | CNY | 1.61 | 1.63 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 82,867,404 |
24 Nov 2020 | CNY | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 87,611,499 |