Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2021 | CNY | 0.962 | 0.974 | 0.956 | 0.967 | 0.967 | +0.004 (+0.42%) | 4,176,800 |
30 Aug 2021 | CNY | 0.968 | 0.969 | 0.96 | 0.963 | 0.963 | -0.003 (-0.31%) | 2,016,200 |
27 Aug 2021 | CNY | 0.959 | 0.969 | 0.959 | 0.966 | 0.966 | +0.015 (+1.58%) | 463,100 |
26 Aug 2021 | CNY | 0.962 | 0.962 | 0.95 | 0.951 | 0.951 | -0.019 (-1.96%) | 97,900 |
25 Aug 2021 | CNY | 0.964 | 0.971 | 0.962 | 0.97 | 0.97 | +0.006 (+0.62%) | 2,901,300 |
24 Aug 2021 | CNY | 0.954 | 0.967 | 0.954 | 0.964 | 0.964 | +0.015 (+1.58%) | 565,600 |
23 Aug 2021 | CNY | 0.945 | 0.951 | 0.942 | 0.949 | 0.949 | +0.01 (+1.06%) | 476,000 |
20 Aug 2021 | CNY | 0.944 | 0.948 | 0.93 | 0.939 | 0.939 | -0.021 (-2.19%) | 630,700 |
19 Aug 2021 | CNY | 0.962 | 0.962 | 0.951 | 0.96 | 0.96 | -0.006 (-0.62%) | 586,800 |
18 Aug 2021 | CNY | 0.957 | 0.97 | 0.95 | 0.966 | 0.966 | +0.014 (+1.47%) | 374,300 |
17 Aug 2021 | CNY | 0.977 | 0.977 | 0.95 | 0.952 | 0.952 | -0.02 (-2.06%) | 174,900 |
16 Aug 2021 | CNY | 0.972 | 0.98 | 0.97 | 0.972 | 0.972 | +0.001 (+0.10%) | 323,700 |
13 Aug 2021 | CNY | 0.974 | 0.979 | 0.968 | 0.971 | 0.971 | -0.004 (-0.41%) | 1,307,900 |
12 Aug 2021 | CNY | 0.986 | 0.986 | 0.974 | 0.975 | 0.975 | -0.006 (-0.61%) | 307,100 |
11 Aug 2021 | CNY | 0.988 | 0.988 | 0.98 | 0.981 | 0.981 | -0.008 (-0.81%) | 1,513,400 |
10 Aug 2021 | CNY | 0.971 | 0.989 | 0.958 | 0.989 | 0.989 | +0.018 (+1.85%) | 3,472,500 |
9 Aug 2021 | CNY | 0.967 | 0.977 | 0.966 | 0.971 | 0.971 | +0.004 (+0.41%) | 1,523,800 |
6 Aug 2021 | CNY | 0.962 | 0.967 | 0.959 | 0.967 | 0.967 | 0.0 (0.0%) | 2,298,100 |
5 Aug 2021 | CNY | 0.965 | 0.972 | 0.965 | 0.967 | 0.967 | 0.0 (0.0%) | 1,033,900 |
4 Aug 2021 | CNY | 0.958 | 0.969 | 0.958 | 0.967 | 0.967 | +0.008 (+0.83%) | 67,600 |
3 Aug 2021 | CNY | 0.959 | 0.962 | 0.957 | 0.959 | 0.959 | -0.007 (-0.72%) | 1,234,000 |
2 Aug 2021 | CNY | 0.944 | 0.968 | 0.933 | 0.966 | 0.966 | +0.024 (+2.55%) | 798,500 |
30 Jul 2021 | CNY | 0.949 | 0.949 | 0.934 | 0.942 | 0.942 | -0.005 (-0.53%) | 3,511,300 |
29 Jul 2021 | CNY | 0.936 | 0.953 | 0.936 | 0.947 | 0.947 | +0.006 (+0.64%) | 2,331,000 |
28 Jul 2021 | CNY | 0.934 | 0.946 | 0.925 | 0.941 | 0.941 | +0.009 (+0.97%) | 1,067,200 |
27 Jul 2021 | CNY | 0.965 | 0.965 | 0.932 | 0.932 | 0.932 | -0.027 (-2.82%) | 608,000 |
26 Jul 2021 | CNY | 0.975 | 0.976 | 0.946 | 0.959 | 0.959 | -0.031 (-3.13%) | 824,600 |
23 Jul 2021 | CNY | 0.996 | 0.996 | 0.99 | 0.99 | 0.99 | -0.006 (-0.60%) | 3,539,500 |
22 Jul 2021 | CNY | 0.992 | 0.998 | 0.992 | 0.996 | 0.996 | +0.003 (+0.30%) | 4,418,300 |
21 Jul 2021 | CNY | 0.97 | 1 | 0.97 | 0.993 | 0.993 | +0.006 (+0.61%) | 4,090,800 |