Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2021 | CNY | 1.156 | 1.16 | 1.152 | 1.158 | 1.158 | +0.002 (+0.17%) | 1,264,400 |
24 Mar 2021 | CNY | 1.16 | 1.167 | 1.155 | 1.156 | 1.156 | -0.011 (-0.94%) | 826,600 |
23 Mar 2021 | CNY | 1.17 | 1.177 | 1.166 | 1.167 | 1.167 | -0.002 (-0.17%) | 1,049,000 |
22 Mar 2021 | CNY | 1.184 | 1.184 | 1.161 | 1.169 | 1.169 | -0.015 (-1.27%) | 1,695,200 |
19 Mar 2021 | CNY | 1.205 | 1.206 | 1.182 | 1.184 | 1.184 | -0.02 (-1.66%) | 2,947,600 |
18 Mar 2021 | CNY | 1.166 | 1.21 | 1.166 | 1.204 | 1.204 | +0.023 (+1.95%) | 3,888,200 |
17 Mar 2021 | CNY | 1.188 | 1.19 | 1.18 | 1.181 | 1.181 | -0.005 (-0.42%) | 1,661,500 |
16 Mar 2021 | CNY | 1.187 | 1.187 | 1.179 | 1.186 | 1.186 | -0.001 (-0.08%) | 711,700 |
15 Mar 2021 | CNY | 1.188 | 1.197 | 1.182 | 1.187 | 1.187 | 0.0 (0.0%) | 2,040,900 |
12 Mar 2021 | CNY | 1.234 | 1.234 | 1.182 | 1.187 | 1.187 | -0.047 (-3.81%) | 5,018,400 |
11 Mar 2021 | CNY | 1.186 | 1.263 | 1.186 | 1.234 | 1.234 | +0.049 (+4.14%) | 2,705,000 |
10 Mar 2021 | CNY | 1.209 | 1.209 | 1.174 | 1.185 | 1.185 | +0.012 (+1.02%) | 1,016,600 |
9 Mar 2021 | CNY | 1.153 | 1.173 | 1.15 | 1.173 | 1.173 | +0.032 (+2.80%) | 2,982,400 |
8 Mar 2021 | CNY | 1.14 | 1.149 | 1.14 | 1.141 | 1.141 | +0.002 (+0.18%) | 2,059,300 |
5 Mar 2021 | CNY | 1.13 | 1.144 | 1.129 | 1.139 | 1.139 | -0.005 (-0.44%) | 1,649,800 |
4 Mar 2021 | CNY | 1.14 | 1.147 | 1.14 | 1.144 | 1.144 | -0.003 (-0.26%) | 635,200 |
3 Mar 2021 | CNY | 1.142 | 1.149 | 1.141 | 1.147 | 1.147 | +0.006 (+0.53%) | 1,272,600 |
2 Mar 2021 | CNY | 1.15 | 1.163 | 1.14 | 1.141 | 1.141 | -0.009 (-0.78%) | 1,672,000 |
1 Mar 2021 | CNY | 1.143 | 1.15 | 1.14 | 1.15 | 1.15 | +0.008 (+0.70%) | 551,900 |
26 Feb 2021 | CNY | 1.162 | 1.162 | 1.13 | 1.142 | 1.142 | -0.02 (-1.72%) | 2,702,900 |
25 Feb 2021 | CNY | 1.153 | 1.164 | 1.153 | 1.162 | 1.162 | +0.01 (+0.87%) | 855,700 |
24 Feb 2021 | CNY | 1.146 | 1.157 | 1.137 | 1.152 | 1.152 | +0.009 (+0.79%) | 2,152,000 |
23 Feb 2021 | CNY | 1.141 | 1.146 | 1.131 | 1.143 | 1.143 | +0.003 (+0.26%) | 1,294,400 |
22 Feb 2021 | CNY | 1.134 | 1.148 | 1.134 | 1.14 | 1.14 | +0.011 (+0.97%) | 1,611,600 |
19 Feb 2021 | CNY | 1.129 | 1.13 | 1.118 | 1.129 | 1.129 | 0.0 (0.0%) | 3,610,100 |
18 Feb 2021 | CNY | 1.133 | 1.14 | 1.123 | 1.129 | 1.129 | -0.003 (-0.27%) | 775,400 |
10 Feb 2021 | CNY | 1.123 | 1.135 | 1.121 | 1.132 | 1.132 | +0.011 (+0.98%) | 1,330,600 |
9 Feb 2021 | CNY | 1.118 | 1.122 | 1.116 | 1.121 | 1.121 | +0.007 (+0.63%) | 583,200 |
8 Feb 2021 | CNY | 1.114 | 1.119 | 1.114 | 1.114 | 1.114 | +0.005 (+0.45%) | 1,328,600 |
5 Feb 2021 | CNY | 1.104 | 1.115 | 1.104 | 1.109 | 1.109 | +0.009 (+0.82%) | 3,934,500 |