Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | CNY | 0.85 | 0.857 | 0.839 | 0.843 | 0.843 | -0.012 (-1.40%) | 38,274,700 |
28 Sep 2021 | CNY | 0.858 | 0.866 | 0.845 | 0.855 | 0.855 | -0.003 (-0.35%) | 23,957,000 |
27 Sep 2021 | CNY | 0.856 | 0.876 | 0.848 | 0.858 | 0.858 | +0.003 (+0.35%) | 41,509,900 |
24 Sep 2021 | CNY | 0.844 | 0.862 | 0.834 | 0.855 | 0.855 | +0.016 (+1.91%) | 36,640,300 |
23 Sep 2021 | CNY | 0.838 | 0.852 | 0.832 | 0.839 | 0.839 | -0.001 (-0.12%) | 31,381,200 |
22 Sep 2021 | CNY | 0.826 | 0.85 | 0.824 | 0.84 | 0.84 | +0.004 (+0.48%) | 45,738,900 |
17 Sep 2021 | CNY | 0.8 | 0.838 | 0.794 | 0.836 | 0.836 | +0.037 (+4.63%) | 71,980,200 |
16 Sep 2021 | CNY | 0.799 | 0.811 | 0.791 | 0.799 | 0.799 | -0.001 (-0.13%) | 32,445,700 |
15 Sep 2021 | CNY | 0.819 | 0.819 | 0.797 | 0.8 | 0.8 | -0.022 (-2.68%) | 49,561,802 |
14 Sep 2021 | CNY | 0.819 | 0.828 | 0.814 | 0.822 | 0.822 | +0.005 (+0.61%) | 32,956,600 |
13 Sep 2021 | CNY | 0.814 | 0.831 | 0.811 | 0.817 | 0.817 | +0.005 (+0.62%) | 33,681,900 |
10 Sep 2021 | CNY | 0.821 | 0.821 | 0.807 | 0.812 | 0.812 | -0.006 (-0.73%) | 25,270,900 |
9 Sep 2021 | CNY | 0.823 | 0.828 | 0.816 | 0.818 | 0.818 | -0.004 (-0.49%) | 28,690,400 |
8 Sep 2021 | CNY | 0.839 | 0.841 | 0.819 | 0.822 | 0.822 | -0.016 (-1.91%) | 34,397,100 |
7 Sep 2021 | CNY | 0.84 | 0.848 | 0.83 | 0.838 | 0.838 | -0.002 (-0.24%) | 20,839,000 |
6 Sep 2021 | CNY | 0.805 | 0.846 | 0.8 | 0.84 | 0.84 | +0.035 (+4.35%) | 37,050,100 |
3 Sep 2021 | CNY | 0.801 | 0.809 | 0.793 | 0.805 | 0.805 | +0.003 (+0.37%) | 21,807,600 |
2 Sep 2021 | CNY | 0.821 | 0.825 | 0.8 | 0.802 | 0.802 | -0.021 (-2.55%) | 32,050,900 |
1 Sep 2021 | CNY | 0.811 | 0.829 | 0.801 | 0.823 | 0.823 | +0.002 (+0.24%) | 27,001,300 |
31 Aug 2021 | CNY | 0.821 | 0.83 | 0.814 | 0.821 | 0.821 | -0.005 (-0.61%) | 26,658,600 |
30 Aug 2021 | CNY | 0.831 | 0.837 | 0.819 | 0.826 | 0.826 | -0.011 (-1.31%) | 22,371,200 |
27 Aug 2021 | CNY | 0.843 | 0.853 | 0.834 | 0.837 | 0.837 | -0.007 (-0.83%) | 23,224,000 |
26 Aug 2021 | CNY | 0.869 | 0.873 | 0.84 | 0.844 | 0.844 | -0.025 (-2.88%) | 31,329,100 |
25 Aug 2021 | CNY | 0.857 | 0.873 | 0.849 | 0.869 | 0.869 | +0.014 (+1.64%) | 26,382,300 |
24 Aug 2021 | CNY | 0.843 | 0.858 | 0.839 | 0.855 | 0.855 | +0.012 (+1.42%) | 26,128,200 |
23 Aug 2021 | CNY | 0.831 | 0.85 | 0.826 | 0.843 | 0.843 | +0.011 (+1.32%) | 34,405,500 |
20 Aug 2021 | CNY | 0.89 | 0.894 | 0.826 | 0.832 | 0.832 | -0.065 (-7.25%) | 82,554,800 |
19 Aug 2021 | CNY | 0.898 | 0.909 | 0.893 | 0.897 | 0.897 | +0.002 (+0.22%) | 18,946,400 |
18 Aug 2021 | CNY | 0.89 | 0.906 | 0.89 | 0.895 | 0.895 | -0.002 (-0.22%) | 20,288,300 |
17 Aug 2021 | CNY | 0.926 | 0.926 | 0.892 | 0.897 | 0.897 | -0.028 (-3.03%) | 32,386,900 |