Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2021 | CNY | 1.03 | 1.03 | 1.013 | 1.028 | 1.028 | -0.021 (-2.00%) | 1,469,694 |
6 Jul 2021 | CNY | 1.045 | 1.05 | 1.041 | 1.049 | 1.049 | +0.017 (+1.65%) | 6,582,356 |
5 Jul 2021 | CNY | 1.032 | 1.033 | 1.026 | 1.032 | 1.032 | 0.0 (0.0%) | 8,066,156 |
2 Jul 2021 | CNY | 1.03 | 1.044 | 1.03 | 1.032 | 1.032 | +0.007 (+0.68%) | 2,151,351 |
1 Jul 2021 | CNY | 1.024 | 1.034 | 1.023 | 1.025 | 1.025 | +0.001 (+0.10%) | 814,800 |
30 Jun 2021 | CNY | 1.023 | 1.029 | 1.021 | 1.024 | 1.024 | +0.001 (+0.10%) | 702,815 |
29 Jun 2021 | CNY | 1.032 | 1.032 | 1.019 | 1.023 | 1.023 | -0.024 (-2.29%) | 1,426,641 |
28 Jun 2021 | CNY | 1.05 | 1.053 | 1.046 | 1.047 | 1.047 | 0.0 (0.0%) | 1,087,602 |
25 Jun 2021 | CNY | 1.045 | 1.054 | 1.043 | 1.047 | 1.047 | +0.008 (+0.77%) | 1,976,502 |
24 Jun 2021 | CNY | 1.038 | 1.042 | 1.032 | 1.039 | 1.039 | +0.001 (+0.10%) | 1,511,587 |
23 Jun 2021 | CNY | 1.029 | 1.038 | 1.029 | 1.038 | 1.038 | +0.01 (+0.97%) | 1,890,480 |
22 Jun 2021 | CNY | 1.034 | 1.034 | 1.023 | 1.028 | 1.028 | +0.021 (+2.09%) | 12,368,157 |
21 Jun 2021 | CNY | 1.012 | 1.015 | 1.004 | 1.007 | 1.007 | -0.015 (-1.47%) | 3,427,002 |
18 Jun 2021 | CNY | 1.034 | 1.034 | 1.018 | 1.022 | 1.022 | -0.023 (-2.20%) | 5,137,678 |
17 Jun 2021 | CNY | 1.052 | 1.052 | 1.041 | 1.045 | 1.045 | -0.012 (-1.14%) | 1,324,524 |
16 Jun 2021 | CNY | 1.049 | 1.058 | 1.042 | 1.057 | 1.057 | +0.014 (+1.34%) | 3,218,138 |
15 Jun 2021 | CNY | 1.036 | 1.045 | 1.036 | 1.043 | 1.043 | +0.01 (+0.97%) | 2,722,393 |
11 Jun 2021 | CNY | 1.039 | 1.039 | 1.02 | 1.033 | 1.033 | -0.002 (-0.19%) | 3,581,629 |
10 Jun 2021 | CNY | 1.035 | 1.036 | 1.031 | 1.035 | 1.035 | -0.003 (-0.29%) | 1,313,012 |
9 Jun 2021 | CNY | 1.035 | 1.039 | 1.035 | 1.038 | 1.038 | +0.014 (+1.37%) | 3,707,916 |
8 Jun 2021 | CNY | 1.032 | 1.032 | 1.024 | 1.024 | 1.024 | -0.01 (-0.97%) | 1,586,928 |
7 Jun 2021 | CNY | 1.029 | 1.036 | 1.021 | 1.034 | 1.034 | +0.017 (+1.67%) | 3,858,039 |
4 Jun 2021 | CNY | 1.016 | 1.017 | 1.011 | 1.017 | 1.017 | +0.007 (+0.69%) | 5,371,302 |
3 Jun 2021 | CNY | 1.008 | 1.011 | 1.001 | 1.01 | 1.01 | +0.015 (+1.51%) | 8,732,275 |
2 Jun 2021 | CNY | 0.994 | 0.999 | 0.992 | 0.995 | 0.995 | +0.01 (+1.02%) | 3,581,931 |
1 Jun 2021 | CNY | 0.974 | 0.985 | 0.974 | 0.985 | 0.985 | +0.011 (+1.13%) | 1,723,693 |
31 May 2021 | CNY | 0.972 | 0.974 | 0.97 | 0.974 | 0.974 | +0.002 (+0.21%) | 1,074,075 |
28 May 2021 | CNY | 0.976 | 0.98 | 0.971 | 0.972 | 0.972 | +0.001 (+0.10%) | 1,985,240 |
27 May 2021 | CNY | 0.974 | 0.975 | 0.97 | 0.971 | 0.971 | -0.002 (-0.21%) | 1,202,871 |
26 May 2021 | CNY | 0.975 | 0.975 | 0.97 | 0.973 | 0.973 | -0.01 (-1.02%) | 1,387,662 |