Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2021 | CNY | 1.142 | 1.15 | 1.135 | 1.144 | 1.144 | +0.002 (+0.18%) | 1,327,800 |
6 Jul 2021 | CNY | 1.132 | 1.142 | 1.128 | 1.142 | 1.142 | +0.01 (+0.88%) | 1,448,000 |
5 Jul 2021 | CNY | 1.136 | 1.136 | 1.124 | 1.132 | 1.132 | 0.0 (0.0%) | 2,534,800 |
2 Jul 2021 | CNY | 1.151 | 1.158 | 1.131 | 1.132 | 1.132 | -0.029 (-2.50%) | 3,267,600 |
1 Jul 2021 | CNY | 1.203 | 1.21 | 1.158 | 1.161 | 1.161 | -0.031 (-2.60%) | 4,196,000 |
30 Jun 2021 | CNY | 1.184 | 1.194 | 1.177 | 1.192 | 1.192 | +0.008 (+0.68%) | 4,243,200 |
29 Jun 2021 | CNY | 1.193 | 1.197 | 1.181 | 1.184 | 1.184 | -0.014 (-1.17%) | 3,114,200 |
28 Jun 2021 | CNY | 1.215 | 1.215 | 1.188 | 1.198 | 1.198 | -0.012 (-0.99%) | 7,818,500 |
25 Jun 2021 | CNY | 1.195 | 1.222 | 1.182 | 1.21 | 1.21 | +0.014 (+1.17%) | 5,955,300 |
24 Jun 2021 | CNY | 1.188 | 1.205 | 1.188 | 1.196 | 1.196 | +0.008 (+0.67%) | 5,124,200 |
23 Jun 2021 | CNY | 1.177 | 1.194 | 1.172 | 1.188 | 1.188 | +0.011 (+0.93%) | 3,980,100 |
22 Jun 2021 | CNY | 1.18 | 1.185 | 1.171 | 1.177 | 1.177 | +0.009 (+0.77%) | 3,892,700 |
21 Jun 2021 | CNY | 1.176 | 1.185 | 1.166 | 1.168 | 1.168 | +0.002 (+0.17%) | 3,712,500 |
18 Jun 2021 | CNY | 1.154 | 1.175 | 1.153 | 1.166 | 1.166 | +0.013 (+1.13%) | 2,466,600 |
17 Jun 2021 | CNY | 1.153 | 1.159 | 1.146 | 1.153 | 1.153 | +0.003 (+0.26%) | 1,666,100 |
16 Jun 2021 | CNY | 1.138 | 1.16 | 1.138 | 1.15 | 1.15 | +0.008 (+0.70%) | 4,612,100 |
15 Jun 2021 | CNY | 1.155 | 1.156 | 1.137 | 1.142 | 1.142 | -0.012 (-1.04%) | 2,662,100 |
11 Jun 2021 | CNY | 1.175 | 1.178 | 1.153 | 1.154 | 1.154 | -0.019 (-1.62%) | 7,390,400 |
10 Jun 2021 | CNY | 1.161 | 1.18 | 1.161 | 1.173 | 1.173 | +0.011 (+0.95%) | 10,411,000 |
9 Jun 2021 | CNY | 1.169 | 1.173 | 1.156 | 1.162 | 1.162 | -0.007 (-0.60%) | 6,007,500 |
8 Jun 2021 | CNY | 1.163 | 1.181 | 1.16 | 1.169 | 1.169 | +0.006 (+0.52%) | 2,342,200 |
7 Jun 2021 | CNY | 1.147 | 1.175 | 1.147 | 1.163 | 1.163 | +0.007 (+0.61%) | 1,925,100 |
4 Jun 2021 | CNY | 1.147 | 1.192 | 1.141 | 1.156 | 1.156 | +0.009 (+0.78%) | 3,854,200 |
3 Jun 2021 | CNY | 1.152 | 1.167 | 1.146 | 1.147 | 1.147 | +0.001 (+0.09%) | 2,218,600 |
2 Jun 2021 | CNY | 1.167 | 1.177 | 1.145 | 1.146 | 1.146 | -0.023 (-1.97%) | 4,115,000 |
1 Jun 2021 | CNY | 1.185 | 1.185 | 1.158 | 1.169 | 1.169 | -0.016 (-1.35%) | 5,434,000 |
31 May 2021 | CNY | 1.183 | 1.21 | 1.175 | 1.185 | 1.185 | 0.0 (0.0%) | 4,394,000 |
28 May 2021 | CNY | 1.162 | 1.201 | 1.159 | 1.185 | 1.185 | +0.024 (+2.07%) | 9,268,400 |
27 May 2021 | CNY | 1.161 | 1.173 | 1.154 | 1.161 | 1.161 | +0.002 (+0.17%) | 5,838,600 |
26 May 2021 | CNY | 1.164 | 1.19 | 1.158 | 1.159 | 1.159 | +0.003 (+0.26%) | 9,965,800 |