Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 1.838 | 1.841 | 1.792 | 1.808 | 1.808 | -0.022 (-1.20%) | 14,788,700 |
1 Mar 2021 | CNY | 1.823 | 1.83 | 1.807 | 1.83 | 1.83 | +0.027 (+1.50%) | 14,255,700 |
26 Feb 2021 | CNY | 1.836 | 1.836 | 1.798 | 1.803 | 1.803 | -0.048 (-2.59%) | 27,231,300 |
25 Feb 2021 | CNY | 1.84 | 1.865 | 1.839 | 1.851 | 1.851 | +0.016 (+0.87%) | 16,444,800 |
24 Feb 2021 | CNY | 1.887 | 1.893 | 1.817 | 1.835 | 1.835 | -0.051 (-2.70%) | 26,576,300 |
23 Feb 2021 | CNY | 1.889 | 1.905 | 1.875 | 1.886 | 1.886 | -0.003 (-0.16%) | 11,460,500 |
22 Feb 2021 | CNY | 1.945 | 1.951 | 1.889 | 1.889 | 1.889 | -0.062 (-3.18%) | 16,368,700 |
19 Feb 2021 | CNY | 1.946 | 1.954 | 1.913 | 1.951 | 1.951 | +0.004 (+0.21%) | 28,066,400 |
18 Feb 2021 | CNY | 2 | 2.008 | 1.94 | 1.947 | 1.947 | -0.012 (-0.61%) | 22,792,900 |
10 Feb 2021 | CNY | 1.919 | 1.968 | 1.919 | 1.959 | 1.959 | +0.04 (+2.08%) | 30,852,200 |
9 Feb 2021 | CNY | 1.874 | 1.921 | 1.874 | 1.919 | 1.919 | +0.045 (+2.40%) | 36,331,100 |
8 Feb 2021 | CNY | 1.851 | 1.881 | 1.851 | 1.874 | 1.874 | +0.023 (+1.24%) | 16,170,500 |
5 Feb 2021 | CNY | 1.847 | 1.873 | 1.847 | 1.851 | 1.851 | +0.005 (+0.27%) | 25,949,200 |
4 Feb 2021 | CNY | 1.841 | 1.857 | 1.826 | 1.846 | 1.846 | -0.004 (-0.22%) | 42,212,800 |
3 Feb 2021 | CNY | 1.858 | 1.868 | 1.848 | 1.85 | 1.85 | -0.007 (-0.38%) | 20,645,600 |
2 Feb 2021 | CNY | 1.829 | 1.858 | 1.826 | 1.857 | 1.857 | +0.028 (+1.53%) | 22,760,300 |
1 Feb 2021 | CNY | 1.808 | 1.83 | 1.805 | 1.829 | 1.829 | +0.021 (+1.16%) | 17,332,600 |
29 Jan 2021 | CNY | 1.826 | 1.833 | 1.786 | 1.808 | 1.808 | -0.009 (-0.50%) | 17,806,000 |
28 Jan 2021 | CNY | 1.854 | 1.854 | 1.81 | 1.817 | 1.817 | -0.047 (-2.52%) | 21,886,300 |
27 Jan 2021 | CNY | 1.865 | 1.87 | 1.839 | 1.864 | 1.864 | -0.003 (-0.16%) | 17,875,700 |
26 Jan 2021 | CNY | 1.901 | 1.901 | 1.86 | 1.867 | 1.867 | -0.034 (-1.79%) | 11,529,400 |
25 Jan 2021 | CNY | 1.881 | 1.913 | 1.871 | 1.901 | 1.901 | +0.021 (+1.12%) | 8,565,200 |
22 Jan 2021 | CNY | 1.879 | 1.883 | 1.863 | 1.88 | 1.88 | +0.001 (+0.05%) | 11,859,100 |
21 Jan 2021 | CNY | 1.852 | 1.889 | 1.852 | 1.879 | 1.879 | +0.032 (+1.73%) | 13,757,500 |
20 Jan 2021 | CNY | 1.836 | 1.856 | 1.834 | 1.847 | 1.847 | +0.011 (+0.60%) | 12,042,100 |
19 Jan 2021 | CNY | 1.865 | 1.868 | 1.829 | 1.836 | 1.836 | -0.028 (-1.50%) | 22,303,500 |
18 Jan 2021 | CNY | 1.846 | 1.873 | 1.823 | 1.864 | 1.864 | +0.015 (+0.81%) | 12,493,100 |
15 Jan 2021 | CNY | 1.873 | 1.874 | 1.822 | 1.849 | 1.849 | -0.004 (-0.22%) | 7,911,300 |
14 Jan 2021 | CNY | 1.884 | 1.884 | 1.845 | 1.853 | 1.853 | -0.03 (-1.59%) | 6,219,700 |
13 Jan 2021 | CNY | 1.891 | 1.905 | 1.874 | 1.883 | 1.883 | -0.008 (-0.42%) | 4,763,500 |