Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | CNY | 1.986 | 2.026 | 1.986 | 2.021 | 2.021 | +0.054 (+2.75%) | 67,000 |
20 Jul 2021 | CNY | 1.947 | 1.967 | 1.947 | 1.967 | 1.967 | 0.0 (0.0%) | 1,060,300 |
19 Jul 2021 | CNY | 1.953 | 1.976 | 1.95 | 1.967 | 1.967 | -0.028 (-1.40%) | 24,600 |
16 Jul 2021 | CNY | 1.996 | 2 | 1.995 | 1.995 | 1.995 | -0.001 (-0.05%) | 74,175 |
15 Jul 2021 | CNY | 1.979 | 1.996 | 1.974 | 1.996 | 1.996 | +0.022 (+1.11%) | 59,800 |
14 Jul 2021 | CNY | 1.997 | 1.997 | 1.974 | 1.974 | 1.974 | -0.02 (-1.00%) | 24,600 |
13 Jul 2021 | CNY | 2.003 | 2.003 | 1.981 | 1.994 | 1.994 | -0.008 (-0.40%) | 85,400 |
12 Jul 2021 | CNY | 1.942 | 2.003 | 1.893 | 2.002 | 2.002 | +0.053 (+2.72%) | 609,900 |
9 Jul 2021 | CNY | 1.915 | 1.949 | 1.915 | 1.949 | 1.949 | +0.002 (+0.10%) | 7,200 |
8 Jul 2021 | CNY | 1.964 | 1.964 | 1.941 | 1.947 | 1.947 | -0.022 (-1.12%) | 327,700 |
7 Jul 2021 | CNY | 1.9 | 1.973 | 1.9 | 1.969 | 1.969 | +0.069 (+3.63%) | 45,900 |
6 Jul 2021 | CNY | 1.933 | 1.949 | 1.889 | 1.9 | 1.9 | -0.057 (-2.91%) | 359,900 |
5 Jul 2021 | CNY | 1.949 | 1.959 | 1.949 | 1.957 | 1.957 | +0.034 (+1.77%) | 39,700 |
2 Jul 2021 | CNY | 1.941 | 1.941 | 1.921 | 1.923 | 1.923 | -0.06 (-3.03%) | 1,036,300 |
1 Jul 2021 | CNY | 1.999 | 2.004 | 1.983 | 1.983 | 1.983 | -0.016 (-0.80%) | 20,000 |
30 Jun 2021 | CNY | 1.968 | 2 | 1.968 | 1.999 | 1.999 | +0.032 (+1.63%) | 29,000 |
29 Jun 2021 | CNY | 1.974 | 1.974 | 1.964 | 1.967 | 1.967 | -0.024 (-1.21%) | 16,100 |
28 Jun 2021 | CNY | 1.972 | 1.991 | 1.972 | 1.991 | 1.991 | +0.023 (+1.17%) | 37,000 |
25 Jun 2021 | CNY | 1.94 | 1.974 | 1.94 | 1.968 | 1.968 | +0.035 (+1.81%) | 35,900 |
24 Jun 2021 | CNY | 1.916 | 1.933 | 1.916 | 1.933 | 1.933 | -0.014 (-0.72%) | 6,400 |
23 Jun 2021 | CNY | 1.925 | 1.95 | 1.916 | 1.947 | 1.947 | +0.032 (+1.67%) | 77,200 |
22 Jun 2021 | CNY | 1.895 | 1.917 | 1.895 | 1.915 | 1.915 | +0.006 (+0.31%) | 22,800 |
21 Jun 2021 | CNY | 1.91 | 1.919 | 1.896 | 1.909 | 1.909 | +0.01 (+0.53%) | 333,400 |
18 Jun 2021 | CNY | 1.893 | 1.899 | 1.889 | 1.899 | 1.899 | +0.016 (+0.85%) | 15,300 |
17 Jun 2021 | CNY | 1.809 | 1.883 | 1.809 | 1.883 | 1.883 | +0.05 (+2.73%) | 177,900 |
16 Jun 2021 | CNY | 1.904 | 1.904 | 1.833 | 1.833 | 1.833 | -0.076 (-3.98%) | 462,600 |
15 Jun 2021 | CNY | 1.889 | 1.918 | 1.885 | 1.909 | 1.909 | +0.002 (+0.10%) | 116,200 |
11 Jun 2021 | CNY | 2.116 | 2.116 | 1.905 | 1.907 | 1.907 | -0.017 (-0.88%) | 252,300 |
10 Jun 2021 | CNY | 1.907 | 1.924 | 1.907 | 1.924 | 1.924 | +0.031 (+1.64%) | 76,200 |
9 Jun 2021 | CNY | 1.886 | 1.902 | 1.886 | 1.893 | 1.893 | +0.012 (+0.64%) | 14,200 |