Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2021 | CNY | 0.993 | 1.003 | 0.988 | 0.998 | 0.998 | +0.005 (+0.50%) | 6,286,558 |
11 May 2021 | CNY | 1 | 1 | 0.971 | 0.993 | 0.993 | -0.007 (-0.70%) | 4,627,234 |
10 May 2021 | CNY | 0.992 | 1.008 | 0.978 | 1 | 1 | +0.009 (+0.91%) | 6,897,761 |
7 May 2021 | CNY | 1.018 | 1.026 | 0.989 | 0.991 | 0.991 | -0.027 (-2.65%) | 10,208,030 |
6 May 2021 | CNY | 1.017 | 1.034 | 1.006 | 1.018 | 1.018 | 0.0 (0.0%) | 24,331,565 |
30 Apr 2021 | CNY | 1.004 | 1.025 | 0.997 | 1.018 | 1.018 | +0.021 (+2.11%) | 64,540,613 |
29 Apr 2021 | CNY | 1 | 1.008 | 0.99 | 0.997 | 0.997 | -0.002 (-0.20%) | 3,357,109 |
28 Apr 2021 | CNY | 0.986 | 1.001 | 0.985 | 0.999 | 0.999 | +0.013 (+1.32%) | 8,558,433 |
27 Apr 2021 | CNY | 0.981 | 0.994 | 0.975 | 0.986 | 0.986 | +0.003 (+0.31%) | 6,641,444 |
26 Apr 2021 | CNY | 0.991 | 1.011 | 0.982 | 0.983 | 0.983 | -0.008 (-0.81%) | 39,800,922 |
23 Apr 2021 | CNY | 0.981 | 0.998 | 0.981 | 0.991 | 0.991 | +0.01 (+1.02%) | 14,012,025 |
22 Apr 2021 | CNY | 0.981 | 0.99 | 0.966 | 0.981 | 0.981 | +0.004 (+0.41%) | 2,505,356 |
21 Apr 2021 | CNY | 0.978 | 0.988 | 0.97 | 0.977 | 0.977 | -0.003 (-0.31%) | 6,523,282 |
20 Apr 2021 | CNY | 0.969 | 0.995 | 0.966 | 0.98 | 0.98 | +0.012 (+1.24%) | 16,335,219 |
19 Apr 2021 | CNY | 0.937 | 0.97 | 0.934 | 0.968 | 0.968 | +0.03 (+3.20%) | 11,983,215 |
16 Apr 2021 | CNY | 0.934 | 0.942 | 0.923 | 0.938 | 0.938 | -0.004 (-0.42%) | 5,452,819 |
15 Apr 2021 | CNY | 0.92 | 0.943 | 0.92 | 0.942 | 0.942 | +0.008 (+0.86%) | 6,211,428 |
14 Apr 2021 | CNY | 0.921 | 0.935 | 0.921 | 0.934 | 0.934 | +0.013 (+1.41%) | 4,180,769 |
13 Apr 2021 | CNY | 0.93 | 0.932 | 0.92 | 0.921 | 0.921 | -0.005 (-0.54%) | 3,316,331 |
12 Apr 2021 | CNY | 0.951 | 0.953 | 0.922 | 0.926 | 0.926 | -0.027 (-2.83%) | 4,472,943 |
9 Apr 2021 | CNY | 0.968 | 0.968 | 0.948 | 0.953 | 0.953 | -0.014 (-1.45%) | 5,439,337 |
8 Apr 2021 | CNY | 0.96 | 0.975 | 0.96 | 0.967 | 0.967 | -0.009 (-0.92%) | 2,042,826 |
7 Apr 2021 | CNY | 0.989 | 0.989 | 0.964 | 0.976 | 0.976 | -0.014 (-1.41%) | 4,644,755 |
6 Apr 2021 | CNY | 0.974 | 1 | 0.973 | 0.99 | 0.99 | +0.02 (+2.06%) | 12,659,199 |
2 Apr 2021 | CNY | 0.972 | 0.977 | 0.96 | 0.97 | 0.97 | -0.002 (-0.21%) | 8,978,936 |
1 Apr 2021 | CNY | 0.963 | 0.987 | 0.963 | 0.972 | 0.972 | +0.009 (+0.93%) | 7,597,733 |
31 Mar 2021 | CNY | 0.964 | 0.971 | 0.956 | 0.963 | 0.963 | -0.007 (-0.72%) | 5,588,283 |
30 Mar 2021 | CNY | 0.939 | 0.974 | 0.935 | 0.97 | 0.97 | +0.031 (+3.30%) | 18,503,751 |
29 Mar 2021 | CNY | 0.94 | 0.948 | 0.934 | 0.939 | 0.939 | -0.01 (-1.05%) | 3,227,410 |
26 Mar 2021 | CNY | 0.929 | 0.955 | 0.928 | 0.949 | 0.949 | +0.032 (+3.49%) | 15,386,738 |