Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 1.538 | 1.538 | 1.508 | 1.525 | 1.525 | +0.017 (+1.13%) | 59,700 |
13 Apr 2021 | CNY | 1.517 | 1.521 | 1.508 | 1.508 | 1.508 | -0.033 (-2.14%) | 90,000 |
12 Apr 2021 | CNY | 1.539 | 1.541 | 1.514 | 1.541 | 1.541 | 0.0 (0.0%) | 271,200 |
9 Apr 2021 | CNY | 1.539 | 1.545 | 1.532 | 1.541 | 1.541 | -0.005 (-0.32%) | 40,800 |
8 Apr 2021 | CNY | 1.548 | 1.548 | 1.536 | 1.546 | 1.546 | +0.001 (+0.06%) | 155,700 |
7 Apr 2021 | CNY | 1.531 | 1.545 | 1.529 | 1.545 | 1.545 | +0.004 (+0.26%) | 109,900 |
6 Apr 2021 | CNY | 1.552 | 1.552 | 1.536 | 1.541 | 1.541 | +0.003 (+0.20%) | 59,900 |
2 Apr 2021 | CNY | 1.536 | 1.538 | 1.53 | 1.538 | 1.538 | +0.007 (+0.46%) | 156,800 |
1 Apr 2021 | CNY | 1.52 | 1.537 | 1.518 | 1.531 | 1.531 | +0.007 (+0.46%) | 1,455,070 |
31 Mar 2021 | CNY | 1.511 | 1.524 | 1.506 | 1.524 | 1.524 | 0.0 (0.0%) | 1,439,170 |
30 Mar 2021 | CNY | 1.519 | 1.525 | 1.511 | 1.524 | 1.524 | +0.005 (+0.33%) | 120,200 |
29 Mar 2021 | CNY | 1.52 | 1.524 | 1.509 | 1.519 | 1.519 | -0.001 (-0.07%) | 148,200 |
26 Mar 2021 | CNY | 1.505 | 1.521 | 1.5 | 1.52 | 1.52 | +0.015 (+1.00%) | 227,700 |
25 Mar 2021 | CNY | 1.521 | 1.521 | 1.488 | 1.505 | 1.505 | +0.012 (+0.80%) | 273,119 |
24 Mar 2021 | CNY | 1.506 | 1.514 | 1.489 | 1.493 | 1.493 | -0.013 (-0.86%) | 415,000 |
23 Mar 2021 | CNY | 1.528 | 1.528 | 1.504 | 1.506 | 1.506 | -0.021 (-1.38%) | 94,000 |
22 Mar 2021 | CNY | 1.523 | 1.528 | 1.511 | 1.527 | 1.527 | +0.016 (+1.06%) | 112,200 |
19 Mar 2021 | CNY | 1.529 | 1.529 | 1.501 | 1.511 | 1.511 | -0.028 (-1.82%) | 53,600 |
18 Mar 2021 | CNY | 1.514 | 1.539 | 1.514 | 1.539 | 1.539 | +0.025 (+1.65%) | 151,300 |
17 Mar 2021 | CNY | 1.529 | 1.529 | 1.49 | 1.514 | 1.514 | +0.006 (+0.40%) | 66,200 |
16 Mar 2021 | CNY | 1.504 | 1.508 | 1.493 | 1.508 | 1.508 | +0.009 (+0.60%) | 267,500 |
15 Mar 2021 | CNY | 1.515 | 1.537 | 1.435 | 1.499 | 1.499 | -0.009 (-0.60%) | 186,900 |
12 Mar 2021 | CNY | 1.537 | 1.537 | 1.494 | 1.508 | 1.508 | +0.001 (+0.07%) | 147,100 |
11 Mar 2021 | CNY | 1.477 | 1.507 | 1.471 | 1.507 | 1.507 | +0.03 (+2.03%) | 298,400 |
10 Mar 2021 | CNY | 1.488 | 1.5 | 1.476 | 1.477 | 1.477 | -0.011 (-0.74%) | 346,600 |
9 Mar 2021 | CNY | 1.516 | 1.53 | 1.482 | 1.488 | 1.488 | -0.044 (-2.87%) | 714,100 |
8 Mar 2021 | CNY | 1.56 | 1.573 | 1.53 | 1.532 | 1.532 | -0.028 (-1.79%) | 236,000 |
5 Mar 2021 | CNY | 1.568 | 1.568 | 1.528 | 1.56 | 1.56 | 0.0 (0.0%) | 165,500 |
4 Mar 2021 | CNY | 1.579 | 1.581 | 1.554 | 1.56 | 1.56 | -0.023 (-1.45%) | 585,900 |
3 Mar 2021 | CNY | 1.574 | 1.583 | 1.553 | 1.583 | 1.583 | +0.017 (+1.09%) | 388,700 |