Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | CNY | 1.101 | 1.108 | 1.078 | 1.106 | 1.106 | +0.005 (+0.45%) | 11,055,573 |
8 Jul 2021 | CNY | 1.122 | 1.125 | 1.1 | 1.101 | 1.101 | -0.017 (-1.52%) | 12,955,800 |
7 Jul 2021 | CNY | 1.088 | 1.124 | 1.083 | 1.118 | 1.118 | +0.026 (+2.38%) | 11,091,401 |
6 Jul 2021 | CNY | 1.13 | 1.13 | 1.072 | 1.092 | 1.092 | -0.039 (-3.45%) | 17,699,800 |
5 Jul 2021 | CNY | 1.15 | 1.152 | 1.124 | 1.131 | 1.131 | -0.025 (-2.16%) | 10,519,203 |
2 Jul 2021 | CNY | 1.208 | 1.211 | 1.151 | 1.156 | 1.156 | -0.051 (-4.23%) | 14,543,900 |
1 Jul 2021 | CNY | 1.183 | 1.215 | 1.183 | 1.207 | 1.207 | +0.024 (+2.03%) | 17,183,702 |
30 Jun 2021 | CNY | 1.182 | 1.187 | 1.175 | 1.183 | 1.183 | +0.001 (+0.08%) | 14,633,600 |
29 Jun 2021 | CNY | 1.197 | 1.197 | 1.18 | 1.182 | 1.182 | -0.015 (-1.25%) | 8,590,301 |
28 Jun 2021 | CNY | 1.175 | 1.197 | 1.173 | 1.197 | 1.197 | +0.022 (+1.87%) | 14,025,100 |
25 Jun 2021 | CNY | 1.155 | 1.177 | 1.151 | 1.175 | 1.175 | +0.02 (+1.73%) | 9,095,900 |
24 Jun 2021 | CNY | 1.178 | 1.178 | 1.147 | 1.155 | 1.155 | -0.023 (-1.95%) | 10,764,604 |
23 Jun 2021 | CNY | 1.173 | 1.189 | 1.172 | 1.178 | 1.178 | +0.006 (+0.51%) | 12,595,500 |
22 Jun 2021 | CNY | 1.156 | 1.174 | 1.144 | 1.172 | 1.172 | +0.016 (+1.38%) | 8,131,905 |
21 Jun 2021 | CNY | 1.143 | 1.159 | 1.134 | 1.156 | 1.156 | +0.011 (+0.96%) | 12,209,503 |
18 Jun 2021 | CNY | 1.134 | 1.154 | 1.134 | 1.145 | 1.145 | +0.012 (+1.06%) | 13,756,902 |
17 Jun 2021 | CNY | 1.129 | 1.142 | 1.129 | 1.133 | 1.133 | +0.005 (+0.44%) | 10,479,504 |
16 Jun 2021 | CNY | 1.166 | 1.167 | 1.128 | 1.128 | 1.128 | -0.034 (-2.93%) | 15,401,005 |
15 Jun 2021 | CNY | 1.182 | 1.186 | 1.159 | 1.162 | 1.162 | -0.023 (-1.94%) | 10,804,800 |
11 Jun 2021 | CNY | 1.196 | 1.196 | 1.17 | 1.185 | 1.185 | 0.0 (0.0%) | 13,238,800 |
10 Jun 2021 | CNY | 1.165 | 1.193 | 1.165 | 1.185 | 1.185 | +0.015 (+1.28%) | 10,484,403 |
9 Jun 2021 | CNY | 1.17 | 1.176 | 1.161 | 1.17 | 1.17 | -0.005 (-0.43%) | 8,186,501 |
8 Jun 2021 | CNY | 1.185 | 1.202 | 1.164 | 1.175 | 1.175 | -0.01 (-0.84%) | 6,696,368 |
7 Jun 2021 | CNY | 1.169 | 1.191 | 1.168 | 1.185 | 1.185 | +0.007 (+0.59%) | 6,664,104 |
4 Jun 2021 | CNY | 1.17 | 1.186 | 1.152 | 1.178 | 1.178 | +0.009 (+0.77%) | 8,648,100 |
3 Jun 2021 | CNY | 1.192 | 1.192 | 1.169 | 1.169 | 1.169 | -0.022 (-1.85%) | 10,721,000 |
2 Jun 2021 | CNY | 1.21 | 1.22 | 1.187 | 1.191 | 1.191 | -0.021 (-1.73%) | 6,904,702 |
1 Jun 2021 | CNY | 1.195 | 1.213 | 1.185 | 1.212 | 1.212 | +0.017 (+1.42%) | 8,784,430 |
31 May 2021 | CNY | 1.17 | 1.2 | 1.17 | 1.195 | 1.195 | +0.026 (+2.22%) | 10,592,806 |
28 May 2021 | CNY | 1.183 | 1.192 | 1.16 | 1.169 | 1.169 | -0.026 (-2.18%) | 12,140,602 |