Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | CNY | 1.681 | 1.713 | 1.625 | 1.676 | 1.676 | -0.033 (-1.93%) | 89,216,700 |
27 Jul 2021 | CNY | 1.786 | 1.829 | 1.707 | 1.709 | 1.709 | -0.081 (-4.53%) | 96,230,000 |
26 Jul 2021 | CNY | 1.83 | 1.842 | 1.75 | 1.79 | 1.79 | -0.04 (-2.19%) | 80,036,200 |
23 Jul 2021 | CNY | 1.816 | 1.884 | 1.805 | 1.83 | 1.83 | +0.03 (+1.67%) | 112,656,050 |
22 Jul 2021 | CNY | 1.708 | 1.808 | 1.701 | 1.8 | 1.8 | +0.09 (+5.26%) | 111,031,800 |
21 Jul 2021 | CNY | 1.668 | 1.71 | 1.661 | 1.71 | 1.71 | +0.044 (+2.64%) | 71,667,400 |
20 Jul 2021 | CNY | 1.666 | 1.674 | 1.639 | 1.666 | 1.666 | -0.027 (-1.59%) | 65,387,624 |
19 Jul 2021 | CNY | 1.728 | 1.745 | 1.689 | 1.693 | 1.693 | -0.034 (-1.97%) | 69,843,500 |
16 Jul 2021 | CNY | 1.712 | 1.755 | 1.69 | 1.727 | 1.727 | +0.013 (+0.76%) | 93,010,450 |
15 Jul 2021 | CNY | 1.617 | 1.725 | 1.617 | 1.714 | 1.714 | +0.079 (+4.83%) | 97,216,500 |
14 Jul 2021 | CNY | 1.661 | 1.687 | 1.627 | 1.635 | 1.635 | -0.025 (-1.51%) | 74,308,100 |
13 Jul 2021 | CNY | 1.623 | 1.668 | 1.604 | 1.66 | 1.66 | +0.029 (+1.78%) | 95,457,000 |
12 Jul 2021 | CNY | 1.625 | 1.683 | 1.62 | 1.631 | 1.631 | +0.016 (+0.99%) | 90,506,800 |
9 Jul 2021 | CNY | 1.547 | 1.618 | 1.528 | 1.615 | 1.615 | +0.047 (+3.00%) | 82,801,700 |
8 Jul 2021 | CNY | 1.595 | 1.598 | 1.561 | 1.568 | 1.568 | -0.021 (-1.32%) | 56,209,400 |
7 Jul 2021 | CNY | 1.532 | 1.59 | 1.529 | 1.589 | 1.589 | +0.046 (+2.98%) | 64,204,140 |
6 Jul 2021 | CNY | 1.56 | 1.569 | 1.527 | 1.543 | 1.543 | -0.011 (-0.71%) | 53,977,200 |
5 Jul 2021 | CNY | 1.547 | 1.561 | 1.543 | 1.554 | 1.554 | +0.006 (+0.39%) | 47,678,400 |
2 Jul 2021 | CNY | 1.545 | 1.554 | 1.524 | 1.548 | 1.548 | +0.001 (+0.06%) | 49,745,300 |
1 Jul 2021 | CNY | 1.565 | 1.573 | 1.545 | 1.547 | 1.547 | -0.001 (-0.06%) | 46,390,100 |
30 Jun 2021 | CNY | 1.544 | 1.562 | 1.543 | 1.548 | 1.548 | +0.005 (+0.32%) | 40,953,240 |
29 Jun 2021 | CNY | 1.568 | 1.57 | 1.542 | 1.543 | 1.543 | -0.025 (-1.59%) | 42,623,700 |
28 Jun 2021 | CNY | 1.573 | 1.575 | 1.559 | 1.568 | 1.568 | -0.015 (-0.95%) | 66,219,800 |
25 Jun 2021 | CNY | 1.545 | 1.585 | 1.541 | 1.583 | 1.583 | +0.038 (+2.46%) | 80,123,600 |
24 Jun 2021 | CNY | 1.537 | 1.55 | 1.521 | 1.545 | 1.545 | +0.004 (+0.26%) | 67,938,540 |
23 Jun 2021 | CNY | 1.531 | 1.55 | 1.519 | 1.541 | 1.541 | +0.011 (+0.72%) | 65,416,400 |
22 Jun 2021 | CNY | 1.538 | 1.538 | 1.517 | 1.53 | 1.53 | -0.013 (-0.84%) | 49,639,100 |
21 Jun 2021 | CNY | 1.519 | 1.55 | 1.519 | 1.543 | 1.543 | +0.038 (+2.52%) | 70,006,100 |
18 Jun 2021 | CNY | 1.506 | 1.51 | 1.479 | 1.505 | 1.505 | -0.004 (-0.27%) | 54,686,800 |
17 Jun 2021 | CNY | 1.52 | 1.531 | 1.503 | 1.509 | 1.509 | -0.016 (-1.05%) | 63,412,800 |