Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | CNY | 0.783 | 0.791 | 0.77 | 0.777 | 0.777 | -0.009 (-1.15%) | 175,336,240 |
10 Sep 2021 | CNY | 0.777 | 0.788 | 0.771 | 0.786 | 0.786 | +0.012 (+1.55%) | 270,136,954 |
9 Sep 2021 | CNY | 0.775 | 0.781 | 0.768 | 0.774 | 0.774 | -0.003 (-0.39%) | 165,472,254 |
8 Sep 2021 | CNY | 0.788 | 0.79 | 0.772 | 0.777 | 0.777 | -0.01 (-1.27%) | 259,859,000 |
7 Sep 2021 | CNY | 0.782 | 0.791 | 0.778 | 0.787 | 0.787 | +0.001 (+0.13%) | 178,223,352 |
6 Sep 2021 | CNY | 0.764 | 0.791 | 0.756 | 0.786 | 0.786 | +0.022 (+2.88%) | 334,338,312 |
3 Sep 2021 | CNY | 0.752 | 0.771 | 0.741 | 0.764 | 0.764 | +0.006 (+0.79%) | 252,913,901 |
2 Sep 2021 | CNY | 0.767 | 0.773 | 0.754 | 0.758 | 0.758 | -0.012 (-1.56%) | 255,958,400 |
1 Sep 2021 | CNY | 0.745 | 0.777 | 0.728 | 0.77 | 0.77 | +0.025 (+3.36%) | 343,196,900 |
31 Aug 2021 | CNY | 0.754 | 0.764 | 0.742 | 0.745 | 0.745 | -0.015 (-1.97%) | 218,923,800 |
30 Aug 2021 | CNY | 0.767 | 0.77 | 0.744 | 0.76 | 0.76 | 0.0 (0.0%) | 183,074,000 |
27 Aug 2021 | CNY | 0.759 | 0.776 | 0.757 | 0.76 | 0.76 | 0.0 (0.0%) | 141,116,301 |
26 Aug 2021 | CNY | 0.784 | 0.784 | 0.758 | 0.76 | 0.76 | -0.024 (-3.06%) | 167,825,029 |
25 Aug 2021 | CNY | 0.769 | 0.789 | 0.769 | 0.784 | 0.784 | +0.016 (+2.08%) | 181,353,045 |
24 Aug 2021 | CNY | 0.752 | 0.771 | 0.748 | 0.768 | 0.768 | +0.019 (+2.54%) | 199,685,770 |
23 Aug 2021 | CNY | 0.743 | 0.759 | 0.74 | 0.749 | 0.749 | +0.004 (+0.54%) | 161,248,167 |
20 Aug 2021 | CNY | 0.774 | 0.775 | 0.738 | 0.745 | 0.745 | -0.038 (-4.85%) | 425,600,567 |
19 Aug 2021 | CNY | 0.792 | 0.8 | 0.78 | 0.783 | 0.783 | -0.014 (-1.76%) | 185,048,400 |
18 Aug 2021 | CNY | 0.79 | 0.802 | 0.783 | 0.797 | 0.797 | +0.002 (+0.25%) | 148,352,100 |
17 Aug 2021 | CNY | 0.827 | 0.828 | 0.793 | 0.795 | 0.795 | -0.034 (-4.10%) | 226,323,900 |
16 Aug 2021 | CNY | 0.825 | 0.833 | 0.819 | 0.829 | 0.829 | +0.004 (+0.48%) | 118,673,600 |
13 Aug 2021 | CNY | 0.819 | 0.83 | 0.815 | 0.825 | 0.825 | +0.003 (+0.36%) | 138,824,300 |
12 Aug 2021 | CNY | 0.832 | 0.842 | 0.818 | 0.822 | 0.822 | -0.014 (-1.67%) | 156,765,602 |
11 Aug 2021 | CNY | 0.843 | 0.854 | 0.835 | 0.836 | 0.836 | -0.015 (-1.76%) | 216,830,400 |
10 Aug 2021 | CNY | 0.814 | 0.855 | 0.805 | 0.851 | 0.851 | +0.039 (+4.80%) | 344,856,356 |
9 Aug 2021 | CNY | 0.788 | 0.819 | 0.786 | 0.812 | 0.812 | +0.02 (+2.53%) | 190,671,882 |
6 Aug 2021 | CNY | 0.794 | 0.796 | 0.78 | 0.792 | 0.792 | -0.006 (-0.75%) | 148,269,700 |
5 Aug 2021 | CNY | 0.791 | 0.814 | 0.783 | 0.798 | 0.798 | -0.008 (-0.99%) | 153,298,100 |
4 Aug 2021 | CNY | 0.811 | 0.82 | 0.802 | 0.806 | 0.806 | -0.012 (-1.47%) | 168,122,800 |
3 Aug 2021 | CNY | 0.798 | 0.82 | 0.789 | 0.818 | 0.818 | +0.011 (+1.36%) | 252,038,043 |