Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | CNY | 0.914 | 0.932 | 0.902 | 0.909 | 0.909 | -0.004 (-0.44%) | 23,052,800 |
8 Oct 2021 | CNY | 0.89 | 0.923 | 0.8 | 0.913 | 0.913 | +0.024 (+2.70%) | 28,016,862 |
30 Sep 2021 | CNY | 0.884 | 0.897 | 0.879 | 0.889 | 0.889 | +0.005 (+0.57%) | 22,270,001 |
29 Sep 2021 | CNY | 0.874 | 0.891 | 0.866 | 0.884 | 0.884 | 0.0 (0.0%) | 24,064,934 |
28 Sep 2021 | CNY | 0.892 | 0.895 | 0.863 | 0.884 | 0.884 | -0.009 (-1.01%) | 23,226,107 |
27 Sep 2021 | CNY | 0.855 | 0.911 | 0.855 | 0.893 | 0.893 | +0.043 (+5.06%) | 53,765,871 |
24 Sep 2021 | CNY | 0.817 | 0.855 | 0.817 | 0.85 | 0.85 | +0.03 (+3.66%) | 42,039,316 |
23 Sep 2021 | CNY | 0.812 | 0.83 | 0.808 | 0.82 | 0.82 | +0.008 (+0.99%) | 19,817,456 |
22 Sep 2021 | CNY | 0.823 | 0.839 | 0.807 | 0.812 | 0.812 | -0.02 (-2.40%) | 25,099,305 |
17 Sep 2021 | CNY | 0.81 | 0.836 | 0.802 | 0.832 | 0.832 | +0.021 (+2.59%) | 29,276,205 |
16 Sep 2021 | CNY | 0.803 | 0.816 | 0.794 | 0.811 | 0.811 | +0.004 (+0.50%) | 25,807,300 |
15 Sep 2021 | CNY | 0.818 | 0.824 | 0.802 | 0.807 | 0.807 | -0.017 (-2.06%) | 15,538,800 |
14 Sep 2021 | CNY | 0.829 | 0.842 | 0.823 | 0.824 | 0.824 | -0.005 (-0.60%) | 21,369,992 |
13 Sep 2021 | CNY | 0.838 | 0.844 | 0.822 | 0.829 | 0.829 | -0.01 (-1.19%) | 18,630,014 |
10 Sep 2021 | CNY | 0.828 | 0.842 | 0.825 | 0.839 | 0.839 | +0.012 (+1.45%) | 25,273,206 |
9 Sep 2021 | CNY | 0.828 | 0.834 | 0.821 | 0.827 | 0.827 | -0.002 (-0.24%) | 18,520,708 |
8 Sep 2021 | CNY | 0.84 | 0.843 | 0.825 | 0.829 | 0.829 | -0.011 (-1.31%) | 24,333,407 |
7 Sep 2021 | CNY | 0.833 | 0.844 | 0.83 | 0.84 | 0.84 | +0.004 (+0.48%) | 22,186,800 |
6 Sep 2021 | CNY | 0.815 | 0.842 | 0.805 | 0.836 | 0.836 | +0.022 (+2.70%) | 39,269,807 |
3 Sep 2021 | CNY | 0.807 | 0.82 | 0.788 | 0.814 | 0.814 | +0.007 (+0.87%) | 33,119,413 |
2 Sep 2021 | CNY | 0.816 | 0.823 | 0.802 | 0.807 | 0.807 | -0.013 (-1.59%) | 32,231,611 |
1 Sep 2021 | CNY | 0.798 | 0.829 | 0.776 | 0.82 | 0.82 | +0.027 (+3.40%) | 38,647,408 |
31 Aug 2021 | CNY | 0.803 | 0.811 | 0.79 | 0.793 | 0.793 | -0.014 (-1.73%) | 20,163,402 |
30 Aug 2021 | CNY | 0.809 | 0.818 | 0.79 | 0.807 | 0.807 | -0.001 (-0.12%) | 18,414,943 |
27 Aug 2021 | CNY | 0.803 | 0.825 | 0.803 | 0.808 | 0.808 | 0.0 (0.0%) | 19,059,305 |
26 Aug 2021 | CNY | 0.831 | 0.831 | 0.806 | 0.808 | 0.808 | -0.026 (-3.12%) | 18,355,700 |
25 Aug 2021 | CNY | 0.82 | 0.84 | 0.82 | 0.834 | 0.834 | +0.016 (+1.96%) | 20,146,111 |
24 Aug 2021 | CNY | 0.795 | 0.823 | 0.795 | 0.818 | 0.818 | +0.018 (+2.25%) | 28,226,804 |
23 Aug 2021 | CNY | 0.787 | 0.808 | 0.787 | 0.8 | 0.8 | +0.006 (+0.76%) | 26,233,409 |
20 Aug 2021 | CNY | 0.832 | 0.832 | 0.786 | 0.794 | 0.794 | -0.042 (-5.02%) | 41,305,207 |