Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | CNY | 1.257 | 1.262 | 1.248 | 1.261 | 1.261 | -0.008 (-0.63%) | 1,417,800 |
19 Aug 2021 | CNY | 1.275 | 1.275 | 1.26 | 1.269 | 1.269 | -0.008 (-0.63%) | 1,087,700 |
18 Aug 2021 | CNY | 1.271 | 1.281 | 1.266 | 1.277 | 1.277 | +0.003 (+0.24%) | 1,300,100 |
17 Aug 2021 | CNY | 1.296 | 1.303 | 1.274 | 1.274 | 1.274 | -0.022 (-1.70%) | 1,343,200 |
16 Aug 2021 | CNY | 1.309 | 1.31 | 1.296 | 1.296 | 1.296 | -0.007 (-0.54%) | 700,000 |
13 Aug 2021 | CNY | 1.306 | 1.307 | 1.3 | 1.303 | 1.303 | -0.002 (-0.15%) | 1,482,000 |
12 Aug 2021 | CNY | 1.292 | 1.305 | 1.292 | 1.305 | 1.305 | +0.008 (+0.62%) | 1,068,500 |
11 Aug 2021 | CNY | 1.282 | 1.299 | 1.282 | 1.297 | 1.297 | +0.019 (+1.49%) | 679,300 |
10 Aug 2021 | CNY | 1.275 | 1.281 | 1.267 | 1.278 | 1.278 | +0.003 (+0.24%) | 2,048,300 |
9 Aug 2021 | CNY | 1.265 | 1.276 | 1.261 | 1.275 | 1.275 | +0.016 (+1.27%) | 950,300 |
6 Aug 2021 | CNY | 1.248 | 1.261 | 1.248 | 1.259 | 1.259 | +0.007 (+0.56%) | 848,100 |
5 Aug 2021 | CNY | 1.259 | 1.262 | 1.252 | 1.252 | 1.252 | -0.012 (-0.95%) | 1,588,100 |
4 Aug 2021 | CNY | 1.256 | 1.266 | 1.254 | 1.264 | 1.264 | +0.014 (+1.12%) | 1,070,800 |
3 Aug 2021 | CNY | 1.249 | 1.254 | 1.244 | 1.25 | 1.25 | -0.004 (-0.32%) | 2,244,800 |
2 Aug 2021 | CNY | 1.232 | 1.255 | 1.216 | 1.254 | 1.254 | +0.024 (+1.95%) | 2,537,300 |
30 Jul 2021 | CNY | 1.223 | 1.234 | 1.219 | 1.23 | 1.23 | 0.0 (0.0%) | 655,900 |
29 Jul 2021 | CNY | 1.214 | 1.231 | 1.214 | 1.23 | 1.23 | +0.02 (+1.65%) | 3,385,000 |
28 Jul 2021 | CNY | 1.215 | 1.22 | 1.189 | 1.21 | 1.21 | -0.02 (-1.63%) | 903,500 |
27 Jul 2021 | CNY | 1.259 | 1.272 | 1.227 | 1.23 | 1.23 | -0.027 (-2.15%) | 6,052,900 |
26 Jul 2021 | CNY | 1.238 | 1.347 | 1.237 | 1.257 | 1.257 | -0.026 (-2.03%) | 635,100 |
23 Jul 2021 | CNY | 1.294 | 1.298 | 1.281 | 1.283 | 1.283 | -0.012 (-0.93%) | 2,205,000 |
22 Jul 2021 | CNY | 1.282 | 1.295 | 1.282 | 1.295 | 1.295 | +0.015 (+1.17%) | 10,129,100 |
21 Jul 2021 | CNY | 1.282 | 1.283 | 1.275 | 1.28 | 1.28 | +0.006 (+0.47%) | 5,479,400 |
20 Jul 2021 | CNY | 1.268 | 1.274 | 1.262 | 1.274 | 1.274 | -0.007 (-0.55%) | 1,447,400 |
19 Jul 2021 | CNY | 1.284 | 1.285 | 1.274 | 1.281 | 1.281 | -0.003 (-0.23%) | 5,561,800 |
16 Jul 2021 | CNY | 1.287 | 1.295 | 1.283 | 1.284 | 1.284 | +0.001 (+0.08%) | 4,874,100 |
15 Jul 2021 | CNY | 1.272 | 1.283 | 1.265 | 1.283 | 1.283 | +0.011 (+0.86%) | 5,594,000 |
14 Jul 2021 | CNY | 1.278 | 1.282 | 1.272 | 1.272 | 1.272 | -0.006 (-0.47%) | 4,089,700 |
13 Jul 2021 | CNY | 1.27 | 1.282 | 1.27 | 1.278 | 1.278 | +0.008 (+0.63%) | 4,912,200 |
12 Jul 2021 | CNY | 1.258 | 1.278 | 1.258 | 1.27 | 1.27 | +0.012 (+0.95%) | 8,285,800 |