Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | CNY | 0.529 | 0.522 | 0.525 | 0.523 | 0.523 | -0.004 (-0.76%) | 34,328,970 |
13 Aug 2021 | CNY | 0.534 | 0.526 | 0.532 | 0.527 | 0.527 | -0.011 (-2.04%) | 48,986,700 |
12 Aug 2021 | CNY | 0.544 | 0.537 | 0.542 | 0.538 | 0.538 | -0.007 (-1.28%) | 44,266,500 |
11 Aug 2021 | CNY | 0.56 | 0.545 | 0.552 | 0.545 | 0.545 | -0.007 (-1.27%) | 53,434,300 |
10 Aug 2021 | CNY | 0.552 | 0.535 | 0.535 | 0.552 | 0.552 | +0.018 (+3.37%) | 72,828,400 |
9 Aug 2021 | CNY | 0.536 | 0.519 | 0.521 | 0.534 | 0.534 | +0.012 (+2.30%) | 52,112,500 |
6 Aug 2021 | CNY | 0.527 | 0.518 | 0.527 | 0.522 | 0.522 | -0.003 (-0.57%) | 53,188,300 |
5 Aug 2021 | CNY | 0.542 | 0.525 | 0.542 | 0.525 | 0.525 | -0.02 (-3.67%) | 93,387,400 |
4 Aug 2021 | CNY | 0.548 | 0.534 | 0.535 | 0.545 | 0.545 | +0.012 (+2.25%) | 48,306,300 |
3 Aug 2021 | CNY | 0.541 | 0.532 | 0.541 | 0.533 | 0.533 | -0.007 (-1.30%) | 51,314,100 |
2 Aug 2021 | CNY | 0.544 | 0.528 | 0.532 | 0.54 | 0.54 | +0.006 (+1.12%) | 63,539,100 |
30 Jul 2021 | CNY | 0.538 | 0.525 | 0.531 | 0.534 | 0.534 | -0.009 (-1.66%) | 104,038,300 |
29 Jul 2021 | CNY | 0.56 | 0.538 | 0.552 | 0.543 | 0.543 | -0.012 (-2.16%) | 157,119,200 |
28 Jul 2021 | CNY | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | -0.062 (-10.05%) | 10,328,200 |
27 Jul 2021 | CNY | 0.617 | 0.617 | 0.617 | 0.617 | 0.617 | -0.068 (-9.93%) | 6,029,000 |
26 Jul 2021 | CNY | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | -0.076 (-9.99%) | 11,028,700 |
23 Jul 2021 | CNY | 0.81 | 0.759 | 0.81 | 0.761 | 0.761 | -0.056 (-6.85%) | 55,708,900 |
22 Jul 2021 | CNY | 0.824 | 0.793 | 0.793 | 0.817 | 0.817 | +0.038 (+4.88%) | 42,598,700 |
21 Jul 2021 | CNY | 0.783 | 0.769 | 0.769 | 0.779 | 0.779 | +0.013 (+1.70%) | 16,234,100 |
20 Jul 2021 | CNY | 0.784 | 0.761 | 0.784 | 0.766 | 0.766 | -0.027 (-3.40%) | 40,586,700 |
19 Jul 2021 | CNY | 0.819 | 0.75 | 0.808 | 0.793 | 0.793 | -0.024 (-2.94%) | 24,317,100 |
16 Jul 2021 | CNY | 0.839 | 0.815 | 0.839 | 0.817 | 0.817 | -0.018 (-2.16%) | 20,116,400 |
15 Jul 2021 | CNY | 0.846 | 0.826 | 0.845 | 0.835 | 0.835 | -0.006 (-0.71%) | 11,871,100 |
14 Jul 2021 | CNY | 0.845 | 0.833 | 0.834 | 0.841 | 0.841 | +0.01 (+1.20%) | 22,530,600 |
13 Jul 2021 | CNY | 0.833 | 0.819 | 0.83 | 0.831 | 0.831 | +0.003 (+0.36%) | 17,960,400 |
12 Jul 2021 | CNY | 0.842 | 0.826 | 0.833 | 0.828 | 0.828 | +0.005 (+0.61%) | 18,754,500 |
9 Jul 2021 | CNY | 0.83 | 0.815 | 0.824 | 0.823 | 0.823 | -0.008 (-0.96%) | 17,594,400 |
8 Jul 2021 | CNY | 0.862 | 0.83 | 0.862 | 0.831 | 0.831 | -0.036 (-4.15%) | 37,267,500 |
7 Jul 2021 | CNY | 0.89 | 0.865 | 0.872 | 0.867 | 0.867 | -0.028 (-3.13%) | 30,301,900 |
6 Jul 2021 | CNY | 0.911 | 0.884 | 0.885 | 0.895 | 0.895 | +0.004 (+0.45%) | 12,837,800 |