Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Jul 2021 | CNY | 1.442 | 1.471 | 1.359 | 1.367 | 1.367 | -0.075 (-5.20%) | 28,203,505 |
26 Jul 2021 | CNY | 1.458 | 1.468 | 1.395 | 1.442 | 1.442 | -0.016 (-1.10%) | 27,415,400 |
23 Jul 2021 | CNY | 1.448 | 1.49 | 1.447 | 1.458 | 1.458 | +0.01 (+0.69%) | 24,619,800 |
22 Jul 2021 | CNY | 1.453 | 1.453 | 1.415 | 1.448 | 1.448 | +0.011 (+0.77%) | 22,636,100 |
21 Jul 2021 | CNY | 1.385 | 1.442 | 1.385 | 1.437 | 1.437 | +0.056 (+4.06%) | 23,014,201 |
20 Jul 2021 | CNY | 1.359 | 1.381 | 1.35 | 1.381 | 1.381 | +0.021 (+1.54%) | 22,559,900 |
19 Jul 2021 | CNY | 1.373 | 1.399 | 1.35 | 1.36 | 1.36 | -0.013 (-0.95%) | 21,991,603 |
16 Jul 2021 | CNY | 1.413 | 1.426 | 1.371 | 1.373 | 1.373 | -0.04 (-2.83%) | 27,111,401 |
15 Jul 2021 | CNY | 1.371 | 1.417 | 1.361 | 1.413 | 1.413 | +0.042 (+3.06%) | 29,086,806 |
14 Jul 2021 | CNY | 1.414 | 1.414 | 1.364 | 1.371 | 1.371 | -0.041 (-2.90%) | 25,777,601 |
13 Jul 2021 | CNY | 1.397 | 1.413 | 1.387 | 1.412 | 1.412 | +0.015 (+1.07%) | 24,791,600 |
12 Jul 2021 | CNY | 1.37 | 1.42 | 1.369 | 1.397 | 1.397 | +0.034 (+2.49%) | 21,885,908 |
9 Jul 2021 | CNY | 1.327 | 1.371 | 1.314 | 1.363 | 1.363 | +0.012 (+0.89%) | 24,827,812 |