Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | CNY | 0.757 | 0.763 | 0.751 | 0.753 | 0.753 | -0.002 (-0.26%) | 16,557,917 |
24 Sep 2021 | CNY | 0.766 | 0.767 | 0.755 | 0.755 | 0.755 | -0.008 (-1.05%) | 23,751,813 |
23 Sep 2021 | CNY | 0.77 | 0.78 | 0.761 | 0.763 | 0.763 | -0.001 (-0.13%) | 23,145,422 |
22 Sep 2021 | CNY | 0.772 | 0.772 | 0.761 | 0.764 | 0.764 | -0.013 (-1.67%) | 12,292,115 |
17 Sep 2021 | CNY | 0.765 | 0.778 | 0.762 | 0.777 | 0.777 | +0.014 (+1.83%) | 15,617,588 |
16 Sep 2021 | CNY | 0.779 | 0.783 | 0.761 | 0.763 | 0.763 | -0.016 (-2.05%) | 23,956,201 |
15 Sep 2021 | CNY | 0.785 | 0.791 | 0.776 | 0.779 | 0.779 | -0.009 (-1.14%) | 25,143,741 |
14 Sep 2021 | CNY | 0.802 | 0.806 | 0.785 | 0.788 | 0.788 | -0.012 (-1.50%) | 27,240,714 |
13 Sep 2021 | CNY | 0.805 | 0.805 | 0.795 | 0.8 | 0.8 | -0.011 (-1.36%) | 16,040,669 |
10 Sep 2021 | CNY | 0.808 | 0.817 | 0.805 | 0.811 | 0.811 | +0.009 (+1.12%) | 11,318,733 |
9 Sep 2021 | CNY | 0.817 | 0.817 | 0.801 | 0.802 | 0.802 | -0.02 (-2.43%) | 19,937,105 |
8 Sep 2021 | CNY | 0.824 | 0.832 | 0.819 | 0.822 | 0.822 | -0.002 (-0.24%) | 16,903,821 |
7 Sep 2021 | CNY | 0.815 | 0.826 | 0.814 | 0.824 | 0.824 | +0.011 (+1.35%) | 15,564,735 |
6 Sep 2021 | CNY | 0.805 | 0.815 | 0.805 | 0.813 | 0.813 | +0.006 (+0.74%) | 14,674,643 |
3 Sep 2021 | CNY | 0.809 | 0.811 | 0.802 | 0.807 | 0.807 | -0.004 (-0.49%) | 16,366,736 |
2 Sep 2021 | CNY | 0.815 | 0.819 | 0.807 | 0.811 | 0.811 | +0.005 (+0.62%) | 14,909,011 |
1 Sep 2021 | CNY | 0.795 | 0.812 | 0.794 | 0.806 | 0.806 | +0.013 (+1.64%) | 28,840,221 |
31 Aug 2021 | CNY | 0.782 | 0.794 | 0.77 | 0.793 | 0.793 | +0.013 (+1.67%) | 29,478,940 |
30 Aug 2021 | CNY | 0.78 | 0.784 | 0.774 | 0.78 | 0.78 | 0.0 (0.0%) | 11,000,709 |
27 Aug 2021 | CNY | 0.775 | 0.792 | 0.775 | 0.78 | 0.78 | +0.005 (+0.65%) | 15,066,007 |
26 Aug 2021 | CNY | 0.79 | 0.791 | 0.774 | 0.775 | 0.775 | -0.011 (-1.40%) | 13,296,119 |
25 Aug 2021 | CNY | 0.795 | 0.803 | 0.785 | 0.786 | 0.786 | 0.0 (0.0%) | 21,184,711 |
24 Aug 2021 | CNY | 0.778 | 0.787 | 0.778 | 0.786 | 0.786 | +0.014 (+1.81%) | 17,187,774 |
23 Aug 2021 | CNY | 0.771 | 0.786 | 0.771 | 0.772 | 0.772 | +0.006 (+0.78%) | 21,721,006 |
20 Aug 2021 | CNY | 0.78 | 0.78 | 0.757 | 0.766 | 0.766 | -0.014 (-1.79%) | 35,565,641 |
19 Aug 2021 | CNY | 0.797 | 0.797 | 0.78 | 0.78 | 0.78 | -0.017 (-2.13%) | 16,370,535 |
18 Aug 2021 | CNY | 0.792 | 0.802 | 0.79 | 0.797 | 0.797 | +0.01 (+1.27%) | 15,866,431 |
17 Aug 2021 | CNY | 0.803 | 0.807 | 0.785 | 0.787 | 0.787 | -0.018 (-2.24%) | 19,620,631 |
16 Aug 2021 | CNY | 0.813 | 0.817 | 0.804 | 0.805 | 0.805 | -0.008 (-0.98%) | 16,977,847 |
13 Aug 2021 | CNY | 0.82 | 0.823 | 0.81 | 0.813 | 0.813 | -0.009 (-1.09%) | 10,964,065 |