Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | CNY | 0.769 | 0.783 | 0.769 | 0.779 | 0.779 | +0.013 (+1.70%) | 16,234,100 |
20 Jul 2021 | CNY | 0.784 | 0.784 | 0.761 | 0.766 | 0.766 | -0.027 (-3.40%) | 40,586,700 |
19 Jul 2021 | CNY | 0.808 | 0.819 | 0.75 | 0.793 | 0.793 | -0.024 (-2.94%) | 24,317,100 |
16 Jul 2021 | CNY | 0.839 | 0.839 | 0.815 | 0.817 | 0.817 | -0.018 (-2.16%) | 20,116,400 |
15 Jul 2021 | CNY | 0.845 | 0.846 | 0.826 | 0.835 | 0.835 | -0.006 (-0.71%) | 11,871,100 |
14 Jul 2021 | CNY | 0.834 | 0.845 | 0.833 | 0.841 | 0.841 | +0.01 (+1.20%) | 22,530,600 |
13 Jul 2021 | CNY | 0.83 | 0.833 | 0.819 | 0.831 | 0.831 | +0.003 (+0.36%) | 17,960,400 |
12 Jul 2021 | CNY | 0.833 | 0.842 | 0.826 | 0.828 | 0.828 | +0.005 (+0.61%) | 18,754,500 |
9 Jul 2021 | CNY | 0.824 | 0.83 | 0.815 | 0.823 | 0.823 | -0.008 (-0.96%) | 17,594,400 |
8 Jul 2021 | CNY | 0.862 | 0.862 | 0.83 | 0.831 | 0.831 | -0.036 (-4.15%) | 37,267,500 |
7 Jul 2021 | CNY | 0.872 | 0.89 | 0.865 | 0.867 | 0.867 | -0.028 (-3.13%) | 30,301,900 |
6 Jul 2021 | CNY | 0.885 | 0.911 | 0.884 | 0.895 | 0.895 | +0.004 (+0.45%) | 12,837,800 |
5 Jul 2021 | CNY | 0.902 | 0.903 | 0.868 | 0.891 | 0.891 | -0.014 (-1.55%) | 36,329,200 |
2 Jul 2021 | CNY | 0.917 | 0.926 | 0.9 | 0.905 | 0.905 | -0.025 (-2.69%) | 31,153,400 |
1 Jul 2021 | CNY | 0.929 | 0.936 | 0.929 | 0.93 | 0.93 | -0.005 (-0.53%) | 2,908,800 |
30 Jun 2021 | CNY | 0.937 | 0.937 | 0.931 | 0.935 | 0.935 | +0.003 (+0.32%) | 4,864,400 |
29 Jun 2021 | CNY | 0.94 | 0.941 | 0.931 | 0.932 | 0.932 | -0.003 (-0.32%) | 5,047,900 |
28 Jun 2021 | CNY | 0.933 | 0.936 | 0.924 | 0.935 | 0.935 | 0.0 (0.0%) | 6,972,800 |
25 Jun 2021 | CNY | 0.929 | 0.947 | 0.929 | 0.935 | 0.935 | +0.018 (+1.96%) | 10,774,600 |
24 Jun 2021 | CNY | 0.921 | 0.922 | 0.917 | 0.917 | 0.917 | +0.005 (+0.55%) | 7,929,100 |
23 Jun 2021 | CNY | 0.924 | 0.925 | 0.899 | 0.912 | 0.912 | -0.012 (-1.30%) | 11,024,100 |
22 Jun 2021 | CNY | 0.908 | 0.926 | 0.907 | 0.924 | 0.924 | +0.026 (+2.90%) | 15,799,400 |
21 Jun 2021 | CNY | 0.888 | 0.899 | 0.888 | 0.898 | 0.898 | +0.013 (+1.47%) | 21,118,800 |
18 Jun 2021 | CNY | 0.881 | 0.888 | 0.855 | 0.885 | 0.885 | -0.014 (-1.56%) | 44,160,400 |
17 Jun 2021 | CNY | 0.95 | 0.955 | 0.898 | 0.899 | 0.899 | 0.0 (0.0%) | 96,329,820 |