Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | CNY | 0.728 | 0.739 | 0.728 | 0.737 | 0.737 | +0.009 (+1.24%) | 210,858 |
27 Sep 2021 | CNY | 0.731 | 0.735 | 0.727 | 0.728 | 0.728 | -0.007 (-0.95%) | 573,884 |
24 Sep 2021 | CNY | 0.737 | 0.738 | 0.732 | 0.735 | 0.735 | -0.004 (-0.54%) | 831,915 |
23 Sep 2021 | CNY | 0.737 | 0.75 | 0.735 | 0.739 | 0.739 | +0.004 (+0.54%) | 320,270 |
22 Sep 2021 | CNY | 0.737 | 0.738 | 0.732 | 0.735 | 0.735 | -0.009 (-1.21%) | 831,915 |
17 Sep 2021 | CNY | 0.739 | 0.745 | 0.739 | 0.744 | 0.744 | +0.005 (+0.68%) | 3,656,868 |
16 Sep 2021 | CNY | 0.753 | 0.753 | 0.734 | 0.739 | 0.739 | -0.016 (-2.12%) | 1,067,020 |
15 Sep 2021 | CNY | 0.76 | 0.761 | 0.753 | 0.755 | 0.755 | -0.005 (-0.66%) | 294,105 |
14 Sep 2021 | CNY | 0.773 | 0.775 | 0.76 | 0.76 | 0.76 | -0.013 (-1.68%) | 957,171 |
13 Sep 2021 | CNY | 0.78 | 0.78 | 0.761 | 0.773 | 0.773 | -0.017 (-2.15%) | 791,103 |
10 Sep 2021 | CNY | 0.782 | 0.79 | 0.773 | 0.79 | 0.79 | +0.013 (+1.67%) | 416,266 |
9 Sep 2021 | CNY | 0.784 | 0.785 | 0.776 | 0.777 | 0.777 | -0.013 (-1.65%) | 328,604 |
8 Sep 2021 | CNY | 0.794 | 0.797 | 0.784 | 0.79 | 0.79 | -0.003 (-0.38%) | 883,636 |
7 Sep 2021 | CNY | 0.785 | 0.795 | 0.784 | 0.793 | 0.793 | +0.008 (+1.02%) | 981,779 |
6 Sep 2021 | CNY | 0.777 | 0.787 | 0.776 | 0.785 | 0.785 | +0.007 (+0.90%) | 669,086 |
3 Sep 2021 | CNY | 0.782 | 0.782 | 0.773 | 0.778 | 0.778 | -0.005 (-0.64%) | 4,579,560 |
2 Sep 2021 | CNY | 0.781 | 0.79 | 0.779 | 0.783 | 0.783 | +0.003 (+0.38%) | 694,420 |
1 Sep 2021 | CNY | 0.76 | 0.782 | 0.76 | 0.78 | 0.78 | +0.016 (+2.09%) | 6,271,865 |
31 Aug 2021 | CNY | 0.753 | 0.764 | 0.747 | 0.764 | 0.764 | +0.011 (+1.46%) | 3,359,613 |
30 Aug 2021 | CNY | 0.754 | 0.755 | 0.751 | 0.753 | 0.753 | -0.001 (-0.13%) | 202,786 |
27 Aug 2021 | CNY | 0.768 | 0.768 | 0.753 | 0.754 | 0.754 | +0.003 (+0.40%) | 968,186 |
26 Aug 2021 | CNY | 0.761 | 0.761 | 0.751 | 0.751 | 0.751 | -0.008 (-1.05%) | 291,946 |
25 Aug 2021 | CNY | 0.765 | 0.769 | 0.759 | 0.759 | 0.759 | +0.005 (+0.66%) | 1,478,269 |
24 Aug 2021 | CNY | 0.747 | 0.756 | 0.747 | 0.754 | 0.754 | +0.013 (+1.75%) | 754,067 |
23 Aug 2021 | CNY | 0.743 | 0.752 | 0.741 | 0.741 | 0.741 | +0.002 (+0.27%) | 3,591,161 |
20 Aug 2021 | CNY | 0.754 | 0.756 | 0.732 | 0.739 | 0.739 | -0.012 (-1.60%) | 693,701 |
19 Aug 2021 | CNY | 0.77 | 0.77 | 0.75 | 0.751 | 0.751 | -0.017 (-2.21%) | 1,047,922 |
18 Aug 2021 | CNY | 0.761 | 0.773 | 0.758 | 0.768 | 0.768 | +0.01 (+1.32%) | 579,206 |
17 Aug 2021 | CNY | 0.774 | 0.775 | 0.758 | 0.758 | 0.758 | -0.017 (-2.19%) | 778,540 |
16 Aug 2021 | CNY | 0.785 | 0.787 | 0.775 | 0.775 | 0.775 | -0.01 (-1.27%) | 611,997 |