Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | CNY | 0.791 | 0.792 | 0.784 | 0.785 | 0.785 | -0.007 (-0.88%) | 429,714 |
12 Aug 2021 | CNY | 0.8 | 0.801 | 0.792 | 0.792 | 0.792 | -0.008 (-1%) | 757,311 |
11 Aug 2021 | CNY | 0.793 | 0.804 | 0.789 | 0.8 | 0.8 | +0.007 (+0.88%) | 430,907 |
10 Aug 2021 | CNY | 0.784 | 0.795 | 0.783 | 0.793 | 0.793 | +0.009 (+1.15%) | 283,514 |
9 Aug 2021 | CNY | 0.78 | 0.787 | 0.775 | 0.784 | 0.784 | +0.002 (+0.26%) | 1,270,355 |
6 Aug 2021 | CNY | 0.782 | 0.782 | 0.776 | 0.782 | 0.782 | -0.001 (-0.13%) | 330,156 |
5 Aug 2021 | CNY | 0.787 | 0.792 | 0.781 | 0.783 | 0.783 | -0.006 (-0.76%) | 2,592,299 |
4 Aug 2021 | CNY | 0.777 | 0.792 | 0.777 | 0.789 | 0.789 | +0.009 (+1.15%) | 1,068,091 |
3 Aug 2021 | CNY | 0.784 | 0.785 | 0.773 | 0.78 | 0.78 | -0.003 (-0.38%) | 2,974,605 |
2 Aug 2021 | CNY | 0.778 | 0.785 | 0.771 | 0.783 | 0.783 | +0.008 (+1.03%) | 272,134 |
30 Jul 2021 | CNY | 0.78 | 0.78 | 0.767 | 0.775 | 0.775 | -0.011 (-1.40%) | 266,113 |
29 Jul 2021 | CNY | 0.782 | 0.791 | 0.777 | 0.786 | 0.786 | +0.024 (+3.15%) | 910,957 |
28 Jul 2021 | CNY | 0.76 | 0.764 | 0.753 | 0.762 | 0.762 | +0.002 (+0.26%) | 1,083,474 |
27 Jul 2021 | CNY | 0.794 | 0.795 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 2,092,513 |
26 Jul 2021 | CNY | 0.825 | 0.825 | 0.8 | 0.8 | 0.8 | -0.032 (-3.85%) | 1,782,990 |
23 Jul 2021 | CNY | 0.839 | 0.839 | 0.832 | 0.832 | 0.832 | -0.007 (-0.83%) | 269,735 |
22 Jul 2021 | CNY | 0.832 | 0.84 | 0.83 | 0.839 | 0.839 | +0.009 (+1.08%) | 2,055,480 |
21 Jul 2021 | CNY | 0.836 | 0.839 | 0.829 | 0.83 | 0.83 | -0.006 (-0.72%) | 988,501 |
20 Jul 2021 | CNY | 0.841 | 0.842 | 0.834 | 0.836 | 0.836 | -0.008 (-0.95%) | 306,060 |
19 Jul 2021 | CNY | 0.857 | 0.857 | 0.841 | 0.844 | 0.844 | -0.013 (-1.52%) | 208,426 |
16 Jul 2021 | CNY | 0.853 | 0.864 | 0.853 | 0.857 | 0.857 | -0.002 (-0.23%) | 653,489 |
15 Jul 2021 | CNY | 0.85 | 0.863 | 0.85 | 0.859 | 0.859 | +0.009 (+1.06%) | 1,168,350 |
14 Jul 2021 | CNY | 0.853 | 0.853 | 0.848 | 0.85 | 0.85 | -0.004 (-0.47%) | 732,631 |
13 Jul 2021 | CNY | 0.841 | 0.856 | 0.841 | 0.854 | 0.854 | +0.014 (+1.67%) | 1,903,729 |
12 Jul 2021 | CNY | 0.84 | 0.845 | 0.837 | 0.84 | 0.84 | +0.003 (+0.36%) | 2,243,575 |
9 Jul 2021 | CNY | 0.837 | 0.838 | 0.825 | 0.837 | 0.837 | 0.0 (0.0%) | 1,175,408 |
8 Jul 2021 | CNY | 0.854 | 0.855 | 0.833 | 0.837 | 0.837 | -0.016 (-1.88%) | 10,897,653 |
7 Jul 2021 | CNY | 0.863 | 0.863 | 0.852 | 0.853 | 0.853 | -0.01 (-1.16%) | 792,200 |
6 Jul 2021 | CNY | 0.871 | 0.871 | 0.859 | 0.863 | 0.863 | -0.005 (-0.58%) | 7,060,591 |
5 Jul 2021 | CNY | 0.88 | 0.88 | 0.865 | 0.868 | 0.868 | -0.012 (-1.36%) | 2,779,890 |