Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | CNY | 1.54 | 1.608 | 1.536 | 1.608 | 1.608 | +0.057 (+3.68%) | 30,346,000 |
6 Sep 2021 | CNY | 1.537 | 1.551 | 1.489 | 1.551 | 1.551 | +0.014 (+0.91%) | 25,074,101 |
3 Sep 2021 | CNY | 1.596 | 1.617 | 1.525 | 1.537 | 1.537 | -0.059 (-3.70%) | 28,554,900 |
2 Sep 2021 | CNY | 1.548 | 1.596 | 1.54 | 1.596 | 1.596 | +0.048 (+3.10%) | 25,655,529 |
1 Sep 2021 | CNY | 1.627 | 1.64 | 1.517 | 1.548 | 1.548 | -0.079 (-4.86%) | 30,458,002 |
31 Aug 2021 | CNY | 1.658 | 1.672 | 1.611 | 1.627 | 1.627 | -0.03 (-1.81%) | 26,490,600 |
30 Aug 2021 | CNY | 1.606 | 1.678 | 1.6 | 1.657 | 1.657 | +0.053 (+3.30%) | 26,638,823 |
27 Aug 2021 | CNY | 1.572 | 1.608 | 1.567 | 1.604 | 1.604 | +0.032 (+2.04%) | 24,013,203 |
26 Aug 2021 | CNY | 1.59 | 1.608 | 1.569 | 1.572 | 1.572 | -0.019 (-1.19%) | 23,034,800 |
25 Aug 2021 | CNY | 1.56 | 1.592 | 1.537 | 1.591 | 1.591 | +0.032 (+2.05%) | 24,533,800 |
24 Aug 2021 | CNY | 1.529 | 1.579 | 1.526 | 1.559 | 1.559 | +0.03 (+1.96%) | 22,933,001 |
23 Aug 2021 | CNY | 1.485 | 1.53 | 1.477 | 1.529 | 1.529 | +0.046 (+3.10%) | 24,333,102 |
20 Aug 2021 | CNY | 1.487 | 1.51 | 1.465 | 1.483 | 1.483 | -0.004 (-0.27%) | 24,092,605 |
19 Aug 2021 | CNY | 1.448 | 1.502 | 1.435 | 1.487 | 1.487 | +0.039 (+2.69%) | 24,840,800 |
18 Aug 2021 | CNY | 1.468 | 1.485 | 1.437 | 1.448 | 1.448 | -0.009 (-0.62%) | 23,238,701 |
17 Aug 2021 | CNY | 1.478 | 1.495 | 1.447 | 1.457 | 1.457 | -0.011 (-0.75%) | 21,022,200 |
16 Aug 2021 | CNY | 1.5 | 1.506 | 1.461 | 1.468 | 1.468 | -0.04 (-2.65%) | 23,356,000 |
13 Aug 2021 | CNY | 1.52 | 1.56 | 1.503 | 1.508 | 1.508 | -0.023 (-1.50%) | 22,478,600 |
12 Aug 2021 | CNY | 1.53 | 1.536 | 1.505 | 1.531 | 1.531 | +0.001 (+0.07%) | 19,071,201 |
11 Aug 2021 | CNY | 1.528 | 1.542 | 1.5 | 1.53 | 1.53 | +0.007 (+0.46%) | 24,051,700 |
10 Aug 2021 | CNY | 1.534 | 1.565 | 1.49 | 1.523 | 1.523 | -0.011 (-0.72%) | 26,751,400 |
9 Aug 2021 | CNY | 1.524 | 1.55 | 1.49 | 1.534 | 1.534 | -0.035 (-2.23%) | 28,901,600 |
6 Aug 2021 | CNY | 1.548 | 1.596 | 1.548 | 1.569 | 1.569 | +0.026 (+1.69%) | 24,888,300 |
5 Aug 2021 | CNY | 1.534 | 1.552 | 1.504 | 1.543 | 1.543 | +0.009 (+0.59%) | 22,152,901 |
4 Aug 2021 | CNY | 1.429 | 1.534 | 1.427 | 1.534 | 1.534 | +0.105 (+7.35%) | 30,629,636 |
3 Aug 2021 | CNY | 1.498 | 1.498 | 1.416 | 1.429 | 1.429 | -0.064 (-4.29%) | 24,888,500 |
2 Aug 2021 | CNY | 1.485 | 1.521 | 1.454 | 1.493 | 1.493 | +0.018 (+1.22%) | 23,998,600 |
30 Jul 2021 | CNY | 1.467 | 1.512 | 1.456 | 1.475 | 1.475 | +0.008 (+0.55%) | 25,097,003 |
29 Jul 2021 | CNY | 1.379 | 1.471 | 1.379 | 1.467 | 1.467 | +0.097 (+7.08%) | 27,225,500 |
28 Jul 2021 | CNY | 1.32 | 1.388 | 1.313 | 1.37 | 1.37 | +0.003 (+0.22%) | 23,049,606 |