Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 1.014 | 1.046 | 1.014 | 1.046 | 1.046 | +0.032 (+3.16%) | 59,097,057 |
21 May 2021 | CNY | 1.03 | 1.036 | 1.012 | 1.014 | 1.014 | -0.015 (-1.46%) | 31,035,035 |
20 May 2021 | CNY | 1.015 | 1.037 | 1.015 | 1.029 | 1.029 | +0.013 (+1.28%) | 49,213,112 |
19 May 2021 | CNY | 1.023 | 1.024 | 1.014 | 1.016 | 1.016 | -0.007 (-0.68%) | 34,393,484 |
18 May 2021 | CNY | 1.01 | 1.026 | 1.007 | 1.023 | 1.023 | +0.009 (+0.89%) | 38,690,965 |
17 May 2021 | CNY | 0.982 | 1.027 | 0.982 | 1.014 | 1.014 | +0.026 (+2.63%) | 61,763,614 |
14 May 2021 | CNY | 0.97 | 0.989 | 0.966 | 0.988 | 0.988 | +0.018 (+1.86%) | 40,406,331 |
13 May 2021 | CNY | 0.979 | 0.981 | 0.966 | 0.97 | 0.97 | -0.008 (-0.82%) | 26,254,900 |
12 May 2021 | CNY | 0.969 | 0.98 | 0.962 | 0.978 | 0.978 | +0.006 (+0.62%) | 32,993,400 |
11 May 2021 | CNY | 0.951 | 0.974 | 0.946 | 0.972 | 0.972 | +0.018 (+1.89%) | 38,862,902 |
10 May 2021 | CNY | 0.96 | 0.964 | 0.949 | 0.954 | 0.954 | -0.008 (-0.83%) | 38,383,500 |
7 May 2021 | CNY | 0.982 | 0.983 | 0.96 | 0.962 | 0.962 | -0.018 (-1.84%) | 34,380,601 |
6 May 2021 | CNY | 0.996 | 0.997 | 0.976 | 0.98 | 0.98 | -0.016 (-1.61%) | 31,408,202 |
30 Apr 2021 | CNY | 1.011 | 1.011 | 0.993 | 0.996 | 0.996 | -0.015 (-1.48%) | 29,397,713 |
29 Apr 2021 | CNY | 1.009 | 1.019 | 1.006 | 1.011 | 1.011 | +0.002 (+0.20%) | 30,727,320 |
28 Apr 2021 | CNY | 0.994 | 1.01 | 0.994 | 1.009 | 1.009 | +0.009 (+0.90%) | 31,903,355 |
27 Apr 2021 | CNY | 0.995 | 1.002 | 0.991 | 1 | 1 | +0.005 (+0.50%) | 32,171,117 |
26 Apr 2021 | CNY | 1.008 | 1.019 | 0.995 | 0.995 | 0.995 | -0.013 (-1.29%) | 42,954,223 |
23 Apr 2021 | CNY | 1.009 | 1.013 | 1.004 | 1.008 | 1.008 | -0.001 (-0.10%) | 31,366,713 |
22 Apr 2021 | CNY | 1.012 | 1.016 | 1.007 | 1.009 | 1.009 | -0.002 (-0.20%) | 32,142,881 |
21 Apr 2021 | CNY | 1.015 | 1.015 | 1.007 | 1.011 | 1.011 | -0.005 (-0.49%) | 29,364,829 |
20 Apr 2021 | CNY | 1.01 | 1.027 | 1.01 | 1.016 | 1.016 | +0.002 (+0.20%) | 51,547,943 |
19 Apr 2021 | CNY | 0.983 | 1.017 | 0.983 | 1.014 | 1.014 | +0.031 (+3.15%) | 61,751,921 |
16 Apr 2021 | CNY | 0.981 | 0.991 | 0.978 | 0.983 | 0.983 | 0.0 (0.0%) | 35,856,234 |
15 Apr 2021 | CNY | 0.984 | 0.985 | 0.976 | 0.983 | 0.983 | -0.001 (-0.10%) | 32,854,808 |
14 Apr 2021 | CNY | 0.975 | 0.986 | 0.969 | 0.984 | 0.984 | +0.019 (+1.97%) | 26,141,210 |
13 Apr 2021 | CNY | 0.959 | 0.975 | 0.959 | 0.965 | 0.965 | +0.005 (+0.52%) | 39,915,931 |
12 Apr 2021 | CNY | 0.979 | 0.982 | 0.957 | 0.96 | 0.96 | -0.02 (-2.04%) | 29,200,301 |
9 Apr 2021 | CNY | 0.987 | 0.987 | 0.976 | 0.98 | 0.98 | -0.007 (-0.71%) | 32,078,102 |
8 Apr 2021 | CNY | 0.984 | 0.993 | 0.981 | 0.987 | 0.987 | +0.003 (+0.30%) | 23,679,401 |