Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | CNY | 0.854 | 0.854 | 0.838 | 0.838 | 0.838 | -0.015 (-1.76%) | 2,400,034 |
25 Aug 2021 | CNY | 0.846 | 0.855 | 0.846 | 0.853 | 0.853 | +0.012 (+1.43%) | 2,763,801 |
24 Aug 2021 | CNY | 0.842 | 0.842 | 0.837 | 0.841 | 0.841 | -0.001 (-0.12%) | 622,750 |
23 Aug 2021 | CNY | 0.829 | 0.844 | 0.829 | 0.842 | 0.842 | +0.014 (+1.69%) | 1,714,523 |
20 Aug 2021 | CNY | 0.835 | 0.835 | 0.826 | 0.828 | 0.828 | -0.007 (-0.84%) | 2,751,424 |
19 Aug 2021 | CNY | 0.833 | 0.842 | 0.833 | 0.835 | 0.835 | +0.004 (+0.48%) | 590,819 |
18 Aug 2021 | CNY | 0.833 | 0.833 | 0.824 | 0.831 | 0.831 | -0.001 (-0.12%) | 1,219,750 |
17 Aug 2021 | CNY | 0.854 | 0.855 | 0.831 | 0.832 | 0.832 | -0.021 (-2.46%) | 1,505,846 |
16 Aug 2021 | CNY | 0.853 | 0.857 | 0.852 | 0.853 | 0.853 | 0.0 (0.0%) | 1,052,523 |
13 Aug 2021 | CNY | 0.855 | 0.857 | 0.848 | 0.853 | 0.853 | -0.008 (-0.93%) | 2,678,550 |
12 Aug 2021 | CNY | 0.863 | 0.873 | 0.86 | 0.861 | 0.861 | -0.003 (-0.35%) | 902,328 |
11 Aug 2021 | CNY | 0.874 | 0.876 | 0.862 | 0.864 | 0.864 | -0.01 (-1.14%) | 4,019,875 |
10 Aug 2021 | CNY | 0.863 | 0.875 | 0.855 | 0.874 | 0.874 | +0.01 (+1.16%) | 5,430,449 |
9 Aug 2021 | CNY | 0.846 | 0.864 | 0.846 | 0.864 | 0.864 | +0.019 (+2.25%) | 1,495,765 |
6 Aug 2021 | CNY | 0.847 | 0.848 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 1,948,136 |
5 Aug 2021 | CNY | 0.866 | 0.866 | 0.848 | 0.85 | 0.85 | -0.016 (-1.85%) | 3,019,472 |
4 Aug 2021 | CNY | 0.869 | 0.873 | 0.863 | 0.866 | 0.866 | -0.003 (-0.35%) | 2,633,086 |
3 Aug 2021 | CNY | 0.871 | 0.874 | 0.866 | 0.869 | 0.869 | -0.008 (-0.91%) | 1,650,329 |
2 Aug 2021 | CNY | 0.87 | 0.878 | 0.853 | 0.877 | 0.877 | +0.011 (+1.27%) | 785,424 |
30 Jul 2021 | CNY | 0.851 | 0.869 | 0.848 | 0.866 | 0.866 | +0.004 (+0.46%) | 2,370,296 |
29 Jul 2021 | CNY | 0.871 | 0.871 | 0.858 | 0.862 | 0.862 | +0.015 (+1.77%) | 1,922,653 |
28 Jul 2021 | CNY | 0.862 | 0.862 | 0.841 | 0.847 | 0.847 | -0.012 (-1.40%) | 1,964,029 |
27 Jul 2021 | CNY | 0.885 | 0.885 | 0.857 | 0.859 | 0.859 | -0.025 (-2.83%) | 2,983,639 |
26 Jul 2021 | CNY | 0.918 | 0.923 | 0.882 | 0.884 | 0.884 | -0.046 (-4.95%) | 2,526,849 |
23 Jul 2021 | CNY | 0.944 | 0.944 | 0.927 | 0.93 | 0.93 | -0.019 (-2.00%) | 7,640,963 |
22 Jul 2021 | CNY | 0.941 | 0.956 | 0.941 | 0.949 | 0.949 | +0.011 (+1.17%) | 4,744,893 |
21 Jul 2021 | CNY | 0.938 | 0.948 | 0.936 | 0.938 | 0.938 | 0.0 (0.0%) | 1,358,794 |
20 Jul 2021 | CNY | 0.938 | 0.939 | 0.931 | 0.938 | 0.938 | -0.002 (-0.21%) | 3,454,482 |
19 Jul 2021 | CNY | 0.95 | 0.95 | 0.934 | 0.94 | 0.94 | -0.011 (-1.16%) | 1,259,084 |
16 Jul 2021 | CNY | 0.95 | 0.956 | 0.95 | 0.951 | 0.951 | +0.001 (+0.11%) | 2,754,412 |