Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | CNY | 0.842 | 0.874 | 0.842 | 0.867 | 0.867 | +0.058 (+7.17%) | 77,722,903 |
28 Jul 2021 | CNY | 0.81 | 0.828 | 0.79 | 0.809 | 0.809 | +0.009 (+1.12%) | 84,913,504 |
27 Jul 2021 | CNY | 0.862 | 0.862 | 0.8 | 0.8 | 0.8 | -0.071 (-8.15%) | 40,365,240 |
26 Jul 2021 | CNY | 0.91 | 0.91 | 0.858 | 0.871 | 0.871 | -0.054 (-5.84%) | 52,402,910 |
23 Jul 2021 | CNY | 0.94 | 0.942 | 0.924 | 0.925 | 0.925 | -0.015 (-1.60%) | 14,161,707 |
22 Jul 2021 | CNY | 0.93 | 0.943 | 0.929 | 0.94 | 0.94 | +0.016 (+1.73%) | 20,353,600 |
21 Jul 2021 | CNY | 0.93 | 0.935 | 0.921 | 0.924 | 0.924 | -0.004 (-0.43%) | 17,580,804 |
20 Jul 2021 | CNY | 0.942 | 0.944 | 0.924 | 0.928 | 0.928 | -0.013 (-1.38%) | 27,286,702 |
19 Jul 2021 | CNY | 0.959 | 0.959 | 0.938 | 0.941 | 0.941 | -0.018 (-1.88%) | 15,977,911 |
16 Jul 2021 | CNY | 0.968 | 0.968 | 0.956 | 0.959 | 0.959 | -0.007 (-0.72%) | 12,720,100 |
15 Jul 2021 | CNY | 0.969 | 0.972 | 0.965 | 0.966 | 0.966 | -0.002 (-0.21%) | 16,136,204 |
14 Jul 2021 | CNY | 0.968 | 0.975 | 0.967 | 0.968 | 0.968 | 0.0 (0.0%) | 16,606,906 |
13 Jul 2021 | CNY | 0.95 | 0.973 | 0.95 | 0.968 | 0.968 | +0.018 (+1.89%) | 28,356,008 |
12 Jul 2021 | CNY | 0.95 | 0.955 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 26,225,106 |
9 Jul 2021 | CNY | 0.93 | 0.944 | 0.908 | 0.94 | 0.94 | +0.01 (+1.08%) | 28,848,312 |
8 Jul 2021 | CNY | 0.958 | 0.958 | 0.927 | 0.93 | 0.93 | -0.026 (-2.72%) | 30,421,143 |
7 Jul 2021 | CNY | 0.964 | 0.964 | 0.95 | 0.956 | 0.956 | -0.009 (-0.93%) | 14,947,503 |
6 Jul 2021 | CNY | 0.975 | 0.975 | 0.956 | 0.965 | 0.965 | -0.008 (-0.82%) | 20,448,803 |
5 Jul 2021 | CNY | 0.996 | 0.996 | 0.968 | 0.973 | 0.973 | -0.022 (-2.21%) | 11,287,806 |
2 Jul 2021 | CNY | 1.018 | 1.018 | 0.993 | 0.995 | 0.995 | -0.024 (-2.36%) | 11,666,116 |
1 Jul 2021 | CNY | 1.024 | 1.028 | 1.019 | 1.019 | 1.019 | -0.008 (-0.78%) | 2,589,720 |
30 Jun 2021 | CNY | 1.03 | 1.036 | 1.024 | 1.027 | 1.027 | 0.0 (0.0%) | 6,170,538 |
29 Jun 2021 | CNY | 1.036 | 1.045 | 1.026 | 1.027 | 1.027 | -0.009 (-0.87%) | 9,904,684 |
28 Jun 2021 | CNY | 1.036 | 1.043 | 1.032 | 1.036 | 1.036 | +0.002 (+0.19%) | 8,915,908 |
25 Jun 2021 | CNY | 1.014 | 1.037 | 1.014 | 1.034 | 1.034 | +0.022 (+2.17%) | 20,248,967 |
24 Jun 2021 | CNY | 1.007 | 1.016 | 1.007 | 1.012 | 1.012 | +0.004 (+0.40%) | 10,889,917 |
23 Jun 2021 | CNY | 0.99 | 1.01 | 0.99 | 1.008 | 1.008 | +0.02 (+2.02%) | 14,020,427 |
22 Jun 2021 | CNY | 0.997 | 0.998 | 0.986 | 0.988 | 0.988 | -0.01 (-1.00%) | 5,443,119 |
21 Jun 2021 | CNY | 1.003 | 1.003 | 0.99 | 0.998 | 0.998 | -0.006 (-0.60%) | 7,472,831 |
18 Jun 2021 | CNY | 0.99 | 1.011 | 0.98 | 1.004 | 1.004 | +0.018 (+1.83%) | 17,061,437 |