Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | CNY | 1.584 | 1.589 | 1.559 | 1.582 | 1.582 | -0.002 (-0.13%) | 354,900 |
31 Aug 2021 | CNY | 1.621 | 1.621 | 1.573 | 1.584 | 1.584 | -0.034 (-2.10%) | 361,900 |
30 Aug 2021 | CNY | 1.621 | 1.645 | 1.614 | 1.618 | 1.618 | -0.002 (-0.12%) | 150,800 |
27 Aug 2021 | CNY | 1.613 | 1.62 | 1.611 | 1.62 | 1.62 | +0.005 (+0.31%) | 207,800 |
26 Aug 2021 | CNY | 1.646 | 1.648 | 1.615 | 1.615 | 1.615 | -0.04 (-2.42%) | 204,400 |
25 Aug 2021 | CNY | 1.66 | 1.66 | 1.648 | 1.655 | 1.655 | -0.008 (-0.48%) | 70,700 |
24 Aug 2021 | CNY | 1.663 | 1.666 | 1.657 | 1.663 | 1.663 | 0.0 (0.0%) | 228,800 |
23 Aug 2021 | CNY | 1.623 | 1.663 | 1.623 | 1.663 | 1.663 | +0.038 (+2.34%) | 507,700 |
20 Aug 2021 | CNY | 1.615 | 1.637 | 1.605 | 1.625 | 1.625 | +0.007 (+0.43%) | 178,800 |
19 Aug 2021 | CNY | 1.613 | 1.626 | 1.613 | 1.618 | 1.618 | +0.005 (+0.31%) | 361,600 |
18 Aug 2021 | CNY | 1.619 | 1.619 | 1.596 | 1.613 | 1.613 | +0.005 (+0.31%) | 368,100 |
17 Aug 2021 | CNY | 1.643 | 1.646 | 1.604 | 1.608 | 1.608 | -0.042 (-2.55%) | 1,843,500 |
16 Aug 2021 | CNY | 1.648 | 1.659 | 1.638 | 1.65 | 1.65 | -0.004 (-0.24%) | 473,300 |
13 Aug 2021 | CNY | 1.68 | 1.68 | 1.649 | 1.654 | 1.654 | -0.041 (-2.42%) | 515,900 |
12 Aug 2021 | CNY | 1.7 | 1.719 | 1.691 | 1.695 | 1.695 | -0.001 (-0.06%) | 251,500 |
11 Aug 2021 | CNY | 1.7 | 1.702 | 1.687 | 1.696 | 1.696 | -0.01 (-0.59%) | 315,200 |
10 Aug 2021 | CNY | 1.697 | 1.706 | 1.684 | 1.706 | 1.706 | +0.011 (+0.65%) | 432,000 |
9 Aug 2021 | CNY | 1.68 | 1.699 | 1.669 | 1.695 | 1.695 | +0.015 (+0.89%) | 251,900 |
6 Aug 2021 | CNY | 1.68 | 1.686 | 1.666 | 1.68 | 1.68 | -0.005 (-0.30%) | 212,200 |
5 Aug 2021 | CNY | 1.702 | 1.702 | 1.679 | 1.685 | 1.685 | -0.016 (-0.94%) | 365,400 |
4 Aug 2021 | CNY | 1.681 | 1.705 | 1.681 | 1.701 | 1.701 | +0.023 (+1.37%) | 387,700 |
3 Aug 2021 | CNY | 1.695 | 1.712 | 1.675 | 1.678 | 1.678 | -0.019 (-1.12%) | 398,100 |
2 Aug 2021 | CNY | 1.663 | 1.697 | 1.646 | 1.697 | 1.697 | +0.032 (+1.92%) | 638,600 |
30 Jul 2021 | CNY | 1.674 | 1.675 | 1.647 | 1.665 | 1.665 | -0.009 (-0.54%) | 303,900 |
29 Jul 2021 | CNY | 1.635 | 1.678 | 1.635 | 1.674 | 1.674 | +0.05 (+3.08%) | 487,700 |
28 Jul 2021 | CNY | 1.649 | 1.657 | 1.591 | 1.624 | 1.624 | -0.036 (-2.17%) | 660,500 |
27 Jul 2021 | CNY | 1.674 | 1.712 | 1.657 | 1.66 | 1.66 | -0.002 (-0.12%) | 672,400 |
26 Jul 2021 | CNY | 1.678 | 1.693 | 1.632 | 1.662 | 1.662 | -0.027 (-1.60%) | 1,136,300 |
23 Jul 2021 | CNY | 1.699 | 1.699 | 1.687 | 1.689 | 1.689 | -0.019 (-1.11%) | 378,900 |
22 Jul 2021 | CNY | 1.704 | 1.716 | 1.698 | 1.708 | 1.708 | +0.001 (+0.06%) | 442,700 |