Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 1.232 | 1.238 | 1.229 | 1.237 | 1.237 | +0.003 (+0.24%) | 3,446,900 |
31 May 2021 | CNY | 1.243 | 1.243 | 1.229 | 1.234 | 1.234 | -0.009 (-0.72%) | 7,592,800 |
28 May 2021 | CNY | 1.24 | 1.245 | 1.239 | 1.243 | 1.243 | +0.016 (+1.30%) | 12,513,100 |
27 May 2021 | CNY | 1.232 | 1.232 | 1.223 | 1.227 | 1.227 | -0.012 (-0.97%) | 5,598,000 |
26 May 2021 | CNY | 1.241 | 1.242 | 1.236 | 1.239 | 1.239 | 0.0 (0.0%) | 6,089,200 |
25 May 2021 | CNY | 1.241 | 1.241 | 1.237 | 1.239 | 1.239 | +0.003 (+0.24%) | 3,547,800 |
24 May 2021 | CNY | 1.236 | 1.238 | 1.233 | 1.236 | 1.236 | +0.002 (+0.16%) | 3,092,500 |
21 May 2021 | CNY | 1.236 | 1.236 | 1.226 | 1.234 | 1.234 | +0.01 (+0.82%) | 6,770,500 |
20 May 2021 | CNY | 1.217 | 1.225 | 1.214 | 1.224 | 1.224 | +0.005 (+0.41%) | 5,234,600 |
19 May 2021 | CNY | 1.222 | 1.23 | 1.214 | 1.219 | 1.219 | -0.015 (-1.22%) | 5,715,200 |
18 May 2021 | CNY | 1.228 | 1.235 | 1.227 | 1.234 | 1.234 | +0.02 (+1.65%) | 6,271,700 |
17 May 2021 | CNY | 1.209 | 1.219 | 1.206 | 1.214 | 1.214 | -0.006 (-0.49%) | 8,142,700 |
14 May 2021 | CNY | 1.225 | 1.23 | 1.213 | 1.22 | 1.22 | +0.002 (+0.16%) | 11,336,000 |
13 May 2021 | CNY | 1.216 | 1.226 | 1.206 | 1.218 | 1.218 | -0.018 (-1.46%) | 5,548,700 |
12 May 2021 | CNY | 1.246 | 1.249 | 1.226 | 1.236 | 1.236 | -0.014 (-1.12%) | 5,942,800 |
11 May 2021 | CNY | 1.264 | 1.264 | 1.244 | 1.25 | 1.25 | -0.033 (-2.57%) | 5,310,500 |
10 May 2021 | CNY | 1.292 | 1.294 | 1.283 | 1.283 | 1.283 | +0.001 (+0.08%) | 3,164,100 |
7 May 2021 | CNY | 1.288 | 1.288 | 1.279 | 1.282 | 1.282 | -0.003 (-0.23%) | 3,755,800 |
6 May 2021 | CNY | 1.279 | 1.286 | 1.279 | 1.285 | 1.285 | +0.017 (+1.34%) | 5,202,700 |
30 Apr 2021 | CNY | 1.276 | 1.276 | 1.262 | 1.268 | 1.268 | -0.01 (-0.78%) | 2,879,200 |
29 Apr 2021 | CNY | 1.278 | 1.281 | 1.277 | 1.278 | 1.278 | 0.0 (0.0%) | 1,370,000 |
28 Apr 2021 | CNY | 1.285 | 1.286 | 1.277 | 1.278 | 1.278 | -0.007 (-0.54%) | 4,558,700 |
27 Apr 2021 | CNY | 1.298 | 1.298 | 1.282 | 1.285 | 1.285 | -0.01 (-0.77%) | 2,693,400 |
26 Apr 2021 | CNY | 1.291 | 1.297 | 1.29 | 1.295 | 1.295 | +0.005 (+0.39%) | 5,290,100 |
23 Apr 2021 | CNY | 1.282 | 1.294 | 1.282 | 1.29 | 1.29 | -0.006 (-0.46%) | 2,594,100 |
22 Apr 2021 | CNY | 1.283 | 1.297 | 1.283 | 1.296 | 1.296 | +0.024 (+1.89%) | 3,009,400 |
21 Apr 2021 | CNY | 1.275 | 1.275 | 1.268 | 1.272 | 1.272 | -0.017 (-1.32%) | 4,055,600 |
20 Apr 2021 | CNY | 1.3 | 1.3 | 1.287 | 1.289 | 1.289 | -0.023 (-1.75%) | 2,488,600 |
19 Apr 2021 | CNY | 1.311 | 1.319 | 1.307 | 1.312 | 1.312 | 0.0 (0.0%) | 8,644,300 |
16 Apr 2021 | CNY | 1.31 | 1.314 | 1.308 | 1.312 | 1.312 | +0.002 (+0.15%) | 5,135,600 |