Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2021 | CNY | 1.048 | 1.06 | 1.044 | 1.047 | 1.047 | -0.001 (-0.10%) | 12,259,600 |
17 Aug 2021 | CNY | 1.083 | 1.083 | 1.043 | 1.048 | 1.048 | -0.036 (-3.32%) | 13,856,600 |
16 Aug 2021 | CNY | 1.071 | 1.091 | 1.066 | 1.084 | 1.084 | +0.013 (+1.21%) | 12,612,000 |
13 Aug 2021 | CNY | 1.078 | 1.088 | 1.063 | 1.071 | 1.071 | -0.007 (-0.65%) | 13,543,900 |
12 Aug 2021 | CNY | 1.093 | 1.102 | 1.077 | 1.078 | 1.078 | -0.016 (-1.46%) | 14,105,801 |
11 Aug 2021 | CNY | 1.122 | 1.122 | 1.09 | 1.094 | 1.094 | -0.03 (-2.67%) | 13,369,101 |
10 Aug 2021 | CNY | 1.101 | 1.125 | 1.087 | 1.124 | 1.124 | +0.02 (+1.81%) | 13,806,127 |
9 Aug 2021 | CNY | 1.088 | 1.11 | 1.083 | 1.104 | 1.104 | +0.016 (+1.47%) | 10,827,600 |
6 Aug 2021 | CNY | 1.112 | 1.117 | 1.083 | 1.088 | 1.088 | -0.024 (-2.16%) | 11,445,200 |
5 Aug 2021 | CNY | 1.134 | 1.134 | 1.11 | 1.112 | 1.112 | -0.023 (-2.03%) | 11,546,400 |
4 Aug 2021 | CNY | 1.145 | 1.15 | 1.115 | 1.135 | 1.135 | -0.015 (-1.30%) | 13,139,300 |
3 Aug 2021 | CNY | 1.102 | 1.158 | 1.098 | 1.15 | 1.15 | +0.037 (+3.32%) | 15,173,531 |
2 Aug 2021 | CNY | 1.089 | 1.116 | 1.061 | 1.113 | 1.113 | +0.019 (+1.74%) | 12,807,800 |
30 Jul 2021 | CNY | 1.109 | 1.109 | 1.07 | 1.094 | 1.094 | -0.023 (-2.06%) | 11,513,801 |
29 Jul 2021 | CNY | 1.107 | 1.126 | 1.091 | 1.117 | 1.117 | +0.028 (+2.57%) | 12,225,100 |
28 Jul 2021 | CNY | 1.063 | 1.089 | 1.041 | 1.089 | 1.089 | +0.033 (+3.13%) | 15,081,000 |
27 Jul 2021 | CNY | 1.089 | 1.098 | 1.055 | 1.056 | 1.056 | -0.033 (-3.03%) | 9,698,104 |
26 Jul 2021 | CNY | 1.162 | 1.162 | 1.072 | 1.089 | 1.089 | -0.073 (-6.28%) | 19,776,414 |
23 Jul 2021 | CNY | 1.216 | 1.216 | 1.16 | 1.162 | 1.162 | -0.042 (-3.49%) | 11,873,901 |
22 Jul 2021 | CNY | 1.226 | 1.23 | 1.2 | 1.204 | 1.204 | -0.021 (-1.71%) | 10,580,500 |
21 Jul 2021 | CNY | 1.22 | 1.232 | 1.215 | 1.225 | 1.225 | +0.005 (+0.41%) | 9,449,901 |
20 Jul 2021 | CNY | 1.212 | 1.223 | 1.205 | 1.22 | 1.22 | +0.008 (+0.66%) | 8,950,600 |
19 Jul 2021 | CNY | 1.193 | 1.217 | 1.186 | 1.212 | 1.212 | +0.019 (+1.59%) | 15,090,800 |
16 Jul 2021 | CNY | 1.23 | 1.23 | 1.192 | 1.193 | 1.193 | -0.032 (-2.61%) | 8,956,300 |
15 Jul 2021 | CNY | 1.225 | 1.229 | 1.21 | 1.225 | 1.225 | 0.0 (0.0%) | 8,870,701 |
14 Jul 2021 | CNY | 1.225 | 1.236 | 1.201 | 1.225 | 1.225 | +0.01 (+0.82%) | 9,786,300 |
13 Jul 2021 | CNY | 1.207 | 1.23 | 1.204 | 1.215 | 1.215 | -0.003 (-0.25%) | 9,027,931 |
12 Jul 2021 | CNY | 1.225 | 1.235 | 1.186 | 1.218 | 1.218 | +0.018 (+1.50%) | 8,675,300 |
9 Jul 2021 | CNY | 1.202 | 1.206 | 1.168 | 1.2 | 1.2 | -0.007 (-0.58%) | 8,646,803 |
8 Jul 2021 | CNY | 1.236 | 1.243 | 1.206 | 1.207 | 1.207 | -0.028 (-2.27%) | 8,103,209 |