Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | CNY | 0.838 | 0.848 | 0.832 | 0.845 | 0.845 | +0.008 (+0.96%) | 146,371,000 |
3 Sep 2021 | CNY | 0.85 | 0.85 | 0.834 | 0.837 | 0.837 | -0.011 (-1.30%) | 121,302,344 |
2 Sep 2021 | CNY | 0.854 | 0.864 | 0.845 | 0.848 | 0.848 | +0.012 (+1.44%) | 156,156,100 |
1 Sep 2021 | CNY | 0.828 | 0.852 | 0.822 | 0.836 | 0.836 | +0.018 (+2.20%) | 284,167,200 |
31 Aug 2021 | CNY | 0.802 | 0.819 | 0.791 | 0.818 | 0.818 | +0.019 (+2.38%) | 170,802,700 |
30 Aug 2021 | CNY | 0.796 | 0.804 | 0.788 | 0.799 | 0.799 | +0.009 (+1.14%) | 168,587,600 |
27 Aug 2021 | CNY | 0.792 | 0.81 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 133,549,200 |
26 Aug 2021 | CNY | 0.806 | 0.811 | 0.782 | 0.79 | 0.79 | -0.015 (-1.86%) | 181,279,800 |
25 Aug 2021 | CNY | 0.822 | 0.833 | 0.803 | 0.805 | 0.805 | +0.006 (+0.75%) | 281,732,366 |
24 Aug 2021 | CNY | 0.772 | 0.8 | 0.772 | 0.799 | 0.799 | +0.039 (+5.13%) | 253,663,200 |
23 Aug 2021 | CNY | 0.757 | 0.774 | 0.755 | 0.76 | 0.76 | +0.016 (+2.15%) | 181,475,696 |
20 Aug 2021 | CNY | 0.765 | 0.765 | 0.731 | 0.744 | 0.744 | -0.024 (-3.13%) | 307,426,100 |
19 Aug 2021 | CNY | 0.788 | 0.788 | 0.765 | 0.768 | 0.768 | -0.017 (-2.17%) | 201,396,600 |
18 Aug 2021 | CNY | 0.784 | 0.791 | 0.781 | 0.785 | 0.785 | +0.001 (+0.13%) | 114,636,900 |
17 Aug 2021 | CNY | 0.805 | 0.805 | 0.78 | 0.784 | 0.784 | -0.023 (-2.85%) | 200,222,600 |
16 Aug 2021 | CNY | 0.825 | 0.825 | 0.806 | 0.807 | 0.807 | -0.019 (-2.30%) | 138,983,000 |
13 Aug 2021 | CNY | 0.844 | 0.844 | 0.823 | 0.826 | 0.826 | -0.019 (-2.25%) | 114,391,200 |
12 Aug 2021 | CNY | 0.855 | 0.857 | 0.843 | 0.845 | 0.845 | -0.013 (-1.52%) | 86,159,700 |
11 Aug 2021 | CNY | 0.857 | 0.864 | 0.851 | 0.858 | 0.858 | +0.002 (+0.23%) | 100,797,700 |
10 Aug 2021 | CNY | 0.848 | 0.858 | 0.842 | 0.856 | 0.856 | +0.014 (+1.66%) | 117,519,400 |
9 Aug 2021 | CNY | 0.832 | 0.847 | 0.827 | 0.842 | 0.842 | -0.001 (-0.12%) | 112,966,200 |
6 Aug 2021 | CNY | 0.844 | 0.847 | 0.835 | 0.843 | 0.843 | +0.003 (+0.36%) | 89,614,500 |
5 Aug 2021 | CNY | 0.857 | 0.866 | 0.839 | 0.84 | 0.84 | -0.019 (-2.21%) | 123,187,900 |
4 Aug 2021 | CNY | 0.838 | 0.867 | 0.831 | 0.859 | 0.859 | +0.018 (+2.14%) | 138,659,400 |
3 Aug 2021 | CNY | 0.852 | 0.852 | 0.825 | 0.841 | 0.841 | -0.01 (-1.18%) | 126,736,000 |
2 Aug 2021 | CNY | 0.842 | 0.856 | 0.836 | 0.851 | 0.851 | +0.012 (+1.43%) | 127,961,800 |
30 Jul 2021 | CNY | 0.851 | 0.851 | 0.83 | 0.839 | 0.839 | -0.02 (-2.33%) | 129,912,200 |
29 Jul 2021 | CNY | 0.837 | 0.866 | 0.836 | 0.859 | 0.859 | +0.054 (+6.71%) | 215,941,608 |
28 Jul 2021 | CNY | 0.808 | 0.818 | 0.785 | 0.805 | 0.805 | +0.009 (+1.13%) | 211,339,500 |
27 Jul 2021 | CNY | 0.858 | 0.858 | 0.792 | 0.796 | 0.796 | -0.071 (-8.19%) | 223,898,900 |