Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2021 | CNY | 0.869 | 0.884 | 0.856 | 0.859 | 0.859 | -0.004 (-0.46%) | 38,021,804 |
7 Sep 2021 | CNY | 0.852 | 0.869 | 0.852 | 0.863 | 0.863 | +0.015 (+1.77%) | 40,455,700 |
6 Sep 2021 | CNY | 0.84 | 0.85 | 0.836 | 0.848 | 0.848 | +0.007 (+0.83%) | 42,628,700 |
3 Sep 2021 | CNY | 0.85 | 0.85 | 0.838 | 0.841 | 0.841 | -0.011 (-1.29%) | 44,348,003 |
2 Sep 2021 | CNY | 0.848 | 0.868 | 0.848 | 0.852 | 0.852 | +0.013 (+1.55%) | 47,332,600 |
1 Sep 2021 | CNY | 0.828 | 0.848 | 0.828 | 0.839 | 0.839 | +0.018 (+2.19%) | 44,084,708 |
31 Aug 2021 | CNY | 0.807 | 0.821 | 0.793 | 0.821 | 0.821 | +0.019 (+2.37%) | 18,655,710 |
30 Aug 2021 | CNY | 0.796 | 0.808 | 0.792 | 0.802 | 0.802 | +0.006 (+0.75%) | 13,838,405 |
27 Aug 2021 | CNY | 0.795 | 0.814 | 0.795 | 0.796 | 0.796 | 0.0 (0.0%) | 14,265,000 |
26 Aug 2021 | CNY | 0.812 | 0.82 | 0.792 | 0.796 | 0.796 | -0.013 (-1.61%) | 15,274,100 |
25 Aug 2021 | CNY | 0.826 | 0.838 | 0.809 | 0.809 | 0.809 | +0.007 (+0.87%) | 47,717,812 |
24 Aug 2021 | CNY | 0.79 | 0.802 | 0.777 | 0.802 | 0.802 | +0.039 (+5.11%) | 37,910,701 |
23 Aug 2021 | CNY | 0.76 | 0.778 | 0.757 | 0.763 | 0.763 | +0.013 (+1.73%) | 19,069,902 |
20 Aug 2021 | CNY | 0.77 | 0.77 | 0.736 | 0.75 | 0.75 | -0.022 (-2.85%) | 40,340,045 |
19 Aug 2021 | CNY | 0.792 | 0.792 | 0.771 | 0.772 | 0.772 | -0.018 (-2.28%) | 18,632,522 |
18 Aug 2021 | CNY | 0.791 | 0.795 | 0.784 | 0.79 | 0.79 | +0.003 (+0.38%) | 14,876,600 |
17 Aug 2021 | CNY | 0.805 | 0.81 | 0.782 | 0.787 | 0.787 | -0.026 (-3.20%) | 35,144,904 |
16 Aug 2021 | CNY | 0.83 | 0.83 | 0.81 | 0.813 | 0.813 | -0.017 (-2.05%) | 25,578,707 |
13 Aug 2021 | CNY | 0.848 | 0.848 | 0.826 | 0.83 | 0.83 | -0.018 (-2.12%) | 16,136,305 |
12 Aug 2021 | CNY | 0.859 | 0.859 | 0.846 | 0.848 | 0.848 | -0.011 (-1.28%) | 7,940,012 |
11 Aug 2021 | CNY | 0.859 | 0.866 | 0.854 | 0.859 | 0.859 | -0.001 (-0.12%) | 10,451,700 |
10 Aug 2021 | CNY | 0.85 | 0.86 | 0.844 | 0.86 | 0.86 | +0.018 (+2.14%) | 14,270,300 |
9 Aug 2021 | CNY | 0.845 | 0.85 | 0.831 | 0.842 | 0.842 | -0.006 (-0.71%) | 15,165,600 |
6 Aug 2021 | CNY | 0.846 | 0.85 | 0.839 | 0.848 | 0.848 | +0.004 (+0.47%) | 5,956,600 |
5 Aug 2021 | CNY | 0.86 | 0.87 | 0.843 | 0.844 | 0.844 | -0.02 (-2.31%) | 14,873,306 |
4 Aug 2021 | CNY | 0.846 | 0.871 | 0.835 | 0.864 | 0.864 | +0.018 (+2.13%) | 25,891,401 |
3 Aug 2021 | CNY | 0.857 | 0.858 | 0.829 | 0.846 | 0.846 | -0.008 (-0.94%) | 15,637,503 |
2 Aug 2021 | CNY | 0.844 | 0.865 | 0.842 | 0.854 | 0.854 | +0.01 (+1.18%) | 36,093,605 |
30 Jul 2021 | CNY | 0.864 | 0.864 | 0.834 | 0.844 | 0.844 | -0.023 (-2.65%) | 62,176,903 |
29 Jul 2021 | CNY | 0.842 | 0.874 | 0.842 | 0.867 | 0.867 | +0.058 (+7.17%) | 77,722,903 |