Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2021 | CNY | 0.872 | 0.894 | 0.87 | 0.892 | 0.892 | +0.033 (+3.84%) | 700,366,000 |
31 Mar 2021 | CNY | 0.866 | 0.874 | 0.856 | 0.859 | 0.859 | +0.002 (+0.23%) | 664,981,400 |
30 Mar 2021 | CNY | 0.85 | 0.862 | 0.845 | 0.857 | 0.857 | +0.019 (+2.27%) | 613,150,400 |
29 Mar 2021 | CNY | 0.855 | 0.857 | 0.833 | 0.838 | 0.838 | -0.016 (-1.87%) | 825,839,700 |
26 Mar 2021 | CNY | 0.84 | 0.863 | 0.838 | 0.854 | 0.854 | +0.02 (+2.40%) | 886,720,700 |
25 Mar 2021 | CNY | 0.824 | 0.839 | 0.813 | 0.834 | 0.834 | -0.012 (-1.42%) | 1,058,381,200 |
24 Mar 2021 | CNY | 0.864 | 0.878 | 0.843 | 0.846 | 0.846 | -0.021 (-2.42%) | 802,991,100 |
23 Mar 2021 | CNY | 0.901 | 0.902 | 0.861 | 0.867 | 0.867 | -0.027 (-3.02%) | 993,277,300 |
22 Mar 2021 | CNY | 0.886 | 0.905 | 0.886 | 0.894 | 0.894 | +0.011 (+1.25%) | 538,715,500 |
19 Mar 2021 | CNY | 0.887 | 0.9 | 0.88 | 0.883 | 0.883 | -0.028 (-3.07%) | 779,808,472 |
18 Mar 2021 | CNY | 0.903 | 0.914 | 0.899 | 0.911 | 0.911 | +0.023 (+2.59%) | 629,856,676 |
17 Mar 2021 | CNY | 0.883 | 0.899 | 0.876 | 0.888 | 0.888 | +0.006 (+0.68%) | 627,864,400 |
16 Mar 2021 | CNY | 0.874 | 0.888 | 0.873 | 0.882 | 0.882 | +0.021 (+2.44%) | 656,059,000 |
15 Mar 2021 | CNY | 0.894 | 0.895 | 0.856 | 0.861 | 0.861 | -0.036 (-4.01%) | 928,966,800 |
12 Mar 2021 | CNY | 0.915 | 0.921 | 0.893 | 0.897 | 0.897 | +0.004 (+0.45%) | 938,358,287 |
11 Mar 2021 | CNY | 0.86 | 0.899 | 0.859 | 0.893 | 0.893 | +0.036 (+4.20%) | 1,291,210,500 |
10 Mar 2021 | CNY | 0.873 | 0.876 | 0.856 | 0.857 | 0.857 | +0.022 (+2.63%) | 1,026,007,000 |
9 Mar 2021 | CNY | 0.845 | 0.868 | 0.811 | 0.835 | 0.835 | -0.016 (-1.88%) | 1,261,832,480 |
8 Mar 2021 | CNY | 0.909 | 0.912 | 0.851 | 0.851 | 0.851 | -0.05 (-5.55%) | 1,046,036,400 |
5 Mar 2021 | CNY | 0.885 | 0.909 | 0.872 | 0.901 | 0.901 | -0.01 (-1.10%) | 935,913,100 |
4 Mar 2021 | CNY | 0.931 | 0.935 | 0.909 | 0.911 | 0.911 | -0.038 (-4.00%) | 857,556,100 |
3 Mar 2021 | CNY | 0.944 | 0.953 | 0.934 | 0.949 | 0.949 | -0.002 (-0.21%) | 531,105,600 |
2 Mar 2021 | CNY | 0.968 | 0.975 | 0.938 | 0.951 | 0.951 | +0.01 (+1.06%) | 961,358,200 |
1 Mar 2021 | CNY | 0.934 | 0.944 | 0.93 | 0.941 | 0.941 | +0.022 (+2.39%) | 625,065,448 |
26 Feb 2021 | CNY | 0.92 | 0.938 | 0.916 | 0.919 | 0.919 | -0.041 (-4.27%) | 928,990,300 |
25 Feb 2021 | CNY | 0.975 | 0.978 | 0.954 | 0.96 | 0.96 | +0.001 (+0.10%) | 845,338,700 |
24 Feb 2021 | CNY | 1.015 | 1.019 | 0.956 | 0.959 | 0.959 | -0.053 (-5.24%) | 1,354,889,400 |
23 Feb 2021 | CNY | 1.014 | 1.026 | 1.001 | 1.012 | 1.012 | -0.022 (-2.13%) | 714,231,500 |
22 Feb 2021 | CNY | 1.08 | 1.084 | 1.033 | 1.034 | 1.034 | -0.03 (-2.82%) | 793,996,199 |
19 Feb 2021 | CNY | 1.069 | 1.069 | 1.037 | 1.064 | 1.064 | -0.005 (-0.47%) | 696,240,802 |