Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | CNY | 1.114 | 1.126 | 1.113 | 1.114 | 1.114 | -0.001 (-0.09%) | 755,400 |
25 May 2021 | CNY | 1.1 | 1.116 | 1.1 | 1.115 | 1.115 | +0.016 (+1.46%) | 1,482,322 |
24 May 2021 | CNY | 1.08 | 1.1 | 1.08 | 1.099 | 1.099 | +0.018 (+1.67%) | 1,365,805 |
21 May 2021 | CNY | 1.087 | 1.09 | 1.08 | 1.081 | 1.081 | -0.001 (-0.09%) | 881,504 |
20 May 2021 | CNY | 1.083 | 1.085 | 1.078 | 1.082 | 1.082 | +0.001 (+0.09%) | 464,502 |
19 May 2021 | CNY | 1.077 | 1.083 | 1.072 | 1.081 | 1.081 | +0.004 (+0.37%) | 980,400 |
18 May 2021 | CNY | 1.075 | 1.078 | 1.065 | 1.077 | 1.077 | +0.007 (+0.65%) | 835,501 |
17 May 2021 | CNY | 1.076 | 1.079 | 1.07 | 1.07 | 1.07 | -0.007 (-0.65%) | 929,200 |
14 May 2021 | CNY | 1.051 | 1.077 | 1.051 | 1.077 | 1.077 | +0.026 (+2.47%) | 1,003,602 |
13 May 2021 | CNY | 1.054 | 1.064 | 1.051 | 1.051 | 1.051 | -0.01 (-0.94%) | 268,700 |
12 May 2021 | CNY | 1.038 | 1.061 | 1.037 | 1.061 | 1.061 | +0.018 (+1.73%) | 475,000 |
11 May 2021 | CNY | 1.035 | 1.043 | 1.029 | 1.043 | 1.043 | +0.006 (+0.58%) | 405,700 |
10 May 2021 | CNY | 1.038 | 1.057 | 1.035 | 1.037 | 1.037 | -0.001 (-0.10%) | 283,500 |
7 May 2021 | CNY | 1.051 | 1.058 | 1.038 | 1.038 | 1.038 | -0.02 (-1.89%) | 2,263,900 |
6 May 2021 | CNY | 1.047 | 1.063 | 1.047 | 1.058 | 1.058 | 0.0 (0.0%) | 2,197,900 |
30 Apr 2021 | CNY | 1.067 | 1.068 | 1.053 | 1.058 | 1.058 | -0.01 (-0.94%) | 312,801 |
29 Apr 2021 | CNY | 1.07 | 1.083 | 1.067 | 1.068 | 1.068 | -0.008 (-0.74%) | 1,434,400 |
28 Apr 2021 | CNY | 1.068 | 1.078 | 1.068 | 1.076 | 1.076 | 0.0 (0.0%) | 942,700 |
27 Apr 2021 | CNY | 1.08 | 1.084 | 1.066 | 1.076 | 1.076 | -0.003 (-0.28%) | 547,000 |
26 Apr 2021 | CNY | 1.078 | 1.098 | 1.078 | 1.079 | 1.079 | +0.002 (+0.19%) | 669,500 |
23 Apr 2021 | CNY | 1.086 | 1.086 | 1.073 | 1.077 | 1.077 | -0.009 (-0.83%) | 334,504 |
22 Apr 2021 | CNY | 1.079 | 1.086 | 1.079 | 1.086 | 1.086 | +0.011 (+1.02%) | 834,011 |
21 Apr 2021 | CNY | 1.059 | 1.091 | 1.059 | 1.075 | 1.075 | -0.002 (-0.19%) | 688,700 |
20 Apr 2021 | CNY | 1.076 | 1.087 | 1.076 | 1.077 | 1.077 | +0.001 (+0.09%) | 1,027,502 |
19 Apr 2021 | CNY | 1.061 | 1.076 | 1.056 | 1.076 | 1.076 | +0.016 (+1.51%) | 470,200 |
16 Apr 2021 | CNY | 1.047 | 1.062 | 1.047 | 1.06 | 1.06 | +0.015 (+1.44%) | 739,300 |
15 Apr 2021 | CNY | 1.042 | 1.046 | 1.039 | 1.045 | 1.045 | -0.001 (-0.10%) | 614,100 |
14 Apr 2021 | CNY | 1.031 | 1.048 | 1.031 | 1.046 | 1.046 | +0.016 (+1.55%) | 523,800 |
13 Apr 2021 | CNY | 1.033 | 1.04 | 1.03 | 1.03 | 1.03 | -0.003 (-0.29%) | 251,800 |
12 Apr 2021 | CNY | 1.053 | 1.056 | 1.032 | 1.033 | 1.033 | -0.021 (-1.99%) | 667,500 |