Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Feb 2021 | CNY | 1.502 | 1.507 | 1.473 | 1.474 | 1.474 | -0.019 (-1.27%) | 993,300 |
24 Feb 2021 | CNY | 1.512 | 1.528 | 1.481 | 1.493 | 1.493 | -0.018 (-1.19%) | 1,060,000 |
23 Feb 2021 | CNY | 1.51 | 1.524 | 1.496 | 1.511 | 1.511 | 0.0 (0.0%) | 965,500 |
22 Feb 2021 | CNY | 1.543 | 1.544 | 1.509 | 1.511 | 1.511 | -0.029 (-1.88%) | 1,947,600 |
19 Feb 2021 | CNY | 1.527 | 1.54 | 1.51 | 1.54 | 1.54 | +0.012 (+0.79%) | 2,165,800 |
18 Feb 2021 | CNY | 1.517 | 1.544 | 1.51 | 1.528 | 1.528 | +0.019 (+1.26%) | 3,070,700 |
10 Feb 2021 | CNY | 1.482 | 1.511 | 1.482 | 1.509 | 1.509 | +0.029 (+1.96%) | 1,551,600 |
9 Feb 2021 | CNY | 1.453 | 1.481 | 1.453 | 1.48 | 1.48 | +0.034 (+2.35%) | 877,900 |
8 Feb 2021 | CNY | 1.462 | 1.462 | 1.423 | 1.446 | 1.446 | +0.02 (+1.40%) | 1,397,900 |
5 Feb 2021 | CNY | 1.457 | 1.457 | 1.425 | 1.426 | 1.426 | -0.031 (-2.13%) | 1,812,200 |
4 Feb 2021 | CNY | 1.477 | 1.479 | 1.431 | 1.457 | 1.457 | -0.02 (-1.35%) | 2,737,000 |
3 Feb 2021 | CNY | 1.53 | 1.53 | 1.476 | 1.477 | 1.477 | -0.047 (-3.08%) | 1,060,200 |
2 Feb 2021 | CNY | 1.494 | 1.525 | 1.494 | 1.524 | 1.524 | +0.02 (+1.33%) | 1,820,200 |
1 Feb 2021 | CNY | 1.488 | 1.512 | 1.488 | 1.504 | 1.504 | +0.016 (+1.08%) | 1,791,300 |
29 Jan 2021 | CNY | 1.528 | 1.532 | 1.47 | 1.488 | 1.488 | -0.025 (-1.65%) | 3,159,600 |
28 Jan 2021 | CNY | 1.56 | 1.56 | 1.511 | 1.513 | 1.513 | -0.062 (-3.94%) | 2,102,300 |
27 Jan 2021 | CNY | 1.562 | 1.576 | 1.552 | 1.575 | 1.575 | +0.013 (+0.83%) | 2,786,600 |
26 Jan 2021 | CNY | 1.57 | 1.599 | 1.561 | 1.562 | 1.562 | -0.027 (-1.70%) | 2,966,600 |
25 Jan 2021 | CNY | 1.588 | 1.613 | 1.575 | 1.589 | 1.589 | -0.013 (-0.81%) | 3,199,800 |
22 Jan 2021 | CNY | 1.617 | 1.617 | 1.585 | 1.602 | 1.602 | -0.015 (-0.93%) | 5,767,800 |
21 Jan 2021 | CNY | 1.593 | 1.622 | 1.592 | 1.617 | 1.617 | +0.028 (+1.76%) | 4,299,400 |