Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | CNY | 1.301 | 1.324 | 1.301 | 1.311 | 1.311 | +0.01 (+0.77%) | 61,000 |
27 May 2021 | CNY | 1.281 | 1.31 | 1.281 | 1.301 | 1.301 | +0.009 (+0.70%) | 50,500 |
26 May 2021 | CNY | 1.308 | 1.309 | 1.292 | 1.292 | 1.292 | -0.008 (-0.62%) | 2,400 |
25 May 2021 | CNY | 1.29 | 1.3 | 1.274 | 1.3 | 1.3 | +0.011 (+0.85%) | 151,400 |
24 May 2021 | CNY | 1.286 | 1.289 | 1.26 | 1.289 | 1.289 | +0.009 (+0.70%) | 66,100 |
21 May 2021 | CNY | 1.294 | 1.294 | 1.271 | 1.28 | 1.28 | -0.007 (-0.54%) | 3,233,000 |
20 May 2021 | CNY | 1.275 | 1.29 | 1.275 | 1.287 | 1.287 | -0.006 (-0.46%) | 68,200 |
19 May 2021 | CNY | 1.296 | 1.296 | 1.272 | 1.293 | 1.293 | +0.001 (+0.08%) | 87,500 |
18 May 2021 | CNY | 1.273 | 1.296 | 1.273 | 1.292 | 1.292 | +0.021 (+1.65%) | 129,400 |
17 May 2021 | CNY | 1.256 | 1.297 | 1.255 | 1.271 | 1.271 | +0.002 (+0.16%) | 104,000 |
14 May 2021 | CNY | 1.266 | 1.281 | 1.228 | 1.269 | 1.269 | +0.003 (+0.24%) | 75,900 |
13 May 2021 | CNY | 1.276 | 1.276 | 1.249 | 1.266 | 1.266 | -0.01 (-0.78%) | 70,400 |
12 May 2021 | CNY | 1.264 | 1.281 | 1.255 | 1.276 | 1.276 | +0.021 (+1.67%) | 85,800 |
11 May 2021 | CNY | 1.24 | 1.279 | 1.24 | 1.255 | 1.255 | -0.008 (-0.63%) | 80,800 |
10 May 2021 | CNY | 1.282 | 1.282 | 1.261 | 1.263 | 1.263 | +0.006 (+0.48%) | 72,800 |
7 May 2021 | CNY | 1.265 | 1.283 | 1.256 | 1.257 | 1.257 | -0.003 (-0.24%) | 86,300 |
6 May 2021 | CNY | 1.259 | 1.285 | 1.259 | 1.26 | 1.26 | -0.014 (-1.10%) | 57,000 |
30 Apr 2021 | CNY | 1.283 | 1.283 | 1.262 | 1.274 | 1.274 | -0.006 (-0.47%) | 47,100 |
29 Apr 2021 | CNY | 1.271 | 1.286 | 1.26 | 1.28 | 1.28 | +0.009 (+0.71%) | 20,000 |
28 Apr 2021 | CNY | 1.254 | 1.281 | 1.254 | 1.271 | 1.271 | +0.02 (+1.60%) | 45,100 |
27 Apr 2021 | CNY | 1.252 | 1.253 | 1.249 | 1.251 | 1.251 | -0.015 (-1.18%) | 79,100 |
26 Apr 2021 | CNY | 1.27 | 1.287 | 1.266 | 1.266 | 1.266 | +0.002 (+0.16%) | 105,600 |
23 Apr 2021 | CNY | 1.256 | 1.264 | 1.24 | 1.264 | 1.264 | 0.0 (0.0%) | 78,200 |
22 Apr 2021 | CNY | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | +0.004 (+0.32%) | 200 |
21 Apr 2021 | CNY | 1.259 | 1.262 | 1.25 | 1.26 | 1.26 | +0.001 (+0.08%) | 91,580 |
20 Apr 2021 | CNY | 1.26 | 1.26 | 1.259 | 1.259 | 1.259 | 0.0 (0.0%) | 54,000 |
19 Apr 2021 | CNY | 1.243 | 1.26 | 1.243 | 1.259 | 1.259 | +0.02 (+1.61%) | 29,500 |
16 Apr 2021 | CNY | 1.231 | 1.239 | 1.231 | 1.239 | 1.239 | +0.003 (+0.24%) | 37,200 |
15 Apr 2021 | CNY | 1.217 | 1.236 | 1.217 | 1.236 | 1.236 | +0.011 (+0.90%) | 12,100 |
14 Apr 2021 | CNY | 1.219 | 1.225 | 1.219 | 1.225 | 1.225 | +0.006 (+0.49%) | 200 |