Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2021 | CNY | 1.439 | 1.439 | 1.421 | 1.425 | 1.425 | -0.013 (-0.90%) | 387,200 |
8 Apr 2021 | CNY | 1.44 | 1.448 | 1.437 | 1.438 | 1.438 | -0.001 (-0.07%) | 991,800 |
7 Apr 2021 | CNY | 1.439 | 1.439 | 1.425 | 1.439 | 1.439 | -0.008 (-0.55%) | 511,300 |
6 Apr 2021 | CNY | 1.435 | 1.449 | 1.435 | 1.447 | 1.447 | +0.012 (+0.84%) | 523,700 |
2 Apr 2021 | CNY | 1.424 | 1.444 | 1.424 | 1.435 | 1.435 | +0.011 (+0.77%) | 868,600 |
1 Apr 2021 | CNY | 1.411 | 1.425 | 1.407 | 1.424 | 1.424 | +0.013 (+0.92%) | 488,100 |
31 Mar 2021 | CNY | 1.405 | 1.412 | 1.402 | 1.411 | 1.411 | +0.006 (+0.43%) | 770,900 |
30 Mar 2021 | CNY | 1.402 | 1.409 | 1.401 | 1.405 | 1.405 | +0.001 (+0.07%) | 280,100 |
29 Mar 2021 | CNY | 1.413 | 1.421 | 1.402 | 1.404 | 1.404 | -0.009 (-0.64%) | 517,100 |
26 Mar 2021 | CNY | 1.363 | 1.418 | 1.363 | 1.413 | 1.413 | +0.027 (+1.95%) | 434,400 |
25 Mar 2021 | CNY | 1.35 | 1.392 | 1.35 | 1.386 | 1.386 | +0.014 (+1.02%) | 144,000 |
24 Mar 2021 | CNY | 1.385 | 1.385 | 1.369 | 1.372 | 1.372 | -0.011 (-0.80%) | 428,400 |
23 Mar 2021 | CNY | 1.39 | 1.393 | 1.379 | 1.383 | 1.383 | 0.0 (0.0%) | 254,100 |
22 Mar 2021 | CNY | 1.364 | 1.384 | 1.362 | 1.383 | 1.383 | +0.025 (+1.84%) | 385,200 |
19 Mar 2021 | CNY | 1.373 | 1.373 | 1.349 | 1.358 | 1.358 | -0.013 (-0.95%) | 207,500 |
18 Mar 2021 | CNY | 1.37 | 1.374 | 1.368 | 1.371 | 1.371 | 0.0 (0.0%) | 397,600 |
17 Mar 2021 | CNY | 1.36 | 1.373 | 1.35 | 1.371 | 1.371 | +0.007 (+0.51%) | 624,500 |
16 Mar 2021 | CNY | 1.359 | 1.367 | 1.344 | 1.364 | 1.364 | +0.005 (+0.37%) | 519,300 |
15 Mar 2021 | CNY | 1.381 | 1.381 | 1.349 | 1.359 | 1.359 | -0.031 (-2.23%) | 1,124,100 |
12 Mar 2021 | CNY | 1.409 | 1.41 | 1.381 | 1.39 | 1.39 | -0.018 (-1.28%) | 865,600 |
11 Mar 2021 | CNY | 1.389 | 1.408 | 1.378 | 1.408 | 1.408 | +0.024 (+1.73%) | 1,205,100 |
10 Mar 2021 | CNY | 1.42 | 1.43 | 1.382 | 1.384 | 1.384 | -0.022 (-1.56%) | 1,312,700 |
9 Mar 2021 | CNY | 1.443 | 1.443 | 1.392 | 1.406 | 1.406 | -0.039 (-2.70%) | 2,020,300 |
8 Mar 2021 | CNY | 1.49 | 1.497 | 1.444 | 1.445 | 1.445 | -0.036 (-2.43%) | 1,125,000 |
5 Mar 2021 | CNY | 1.444 | 1.488 | 1.444 | 1.481 | 1.481 | +0.013 (+0.89%) | 773,300 |
4 Mar 2021 | CNY | 1.492 | 1.497 | 1.465 | 1.468 | 1.468 | -0.037 (-2.46%) | 1,205,000 |
3 Mar 2021 | CNY | 1.489 | 1.52 | 1.484 | 1.505 | 1.505 | +0.01 (+0.67%) | 759,500 |
2 Mar 2021 | CNY | 1.505 | 1.505 | 1.483 | 1.495 | 1.495 | -0.005 (-0.33%) | 965,600 |
1 Mar 2021 | CNY | 1.462 | 1.5 | 1.462 | 1.5 | 1.5 | +0.038 (+2.60%) | 759,800 |
26 Feb 2021 | CNY | 1.474 | 1.474 | 1.454 | 1.462 | 1.462 | -0.012 (-0.81%) | 840,300 |