Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2021 | CNY | 1.545 | 1.567 | 1.517 | 1.525 | 1.525 | -0.029 (-1.87%) | 61,599,060 |
15 Jun 2021 | CNY | 1.597 | 1.597 | 1.547 | 1.554 | 1.554 | -0.045 (-2.81%) | 58,737,100 |
11 Jun 2021 | CNY | 1.592 | 1.609 | 1.578 | 1.599 | 1.599 | +0.017 (+1.07%) | 90,029,900 |
10 Jun 2021 | CNY | 1.565 | 1.594 | 1.551 | 1.582 | 1.582 | +0.017 (+1.09%) | 85,686,900 |
9 Jun 2021 | CNY | 1.535 | 1.577 | 1.535 | 1.565 | 1.565 | +0.027 (+1.76%) | 105,803,000 |
8 Jun 2021 | CNY | 1.527 | 1.549 | 1.52 | 1.538 | 1.538 | +0.004 (+0.26%) | 62,066,200 |
7 Jun 2021 | CNY | 1.54 | 1.557 | 1.53 | 1.534 | 1.534 | -0.02 (-1.29%) | 63,551,000 |
4 Jun 2021 | CNY | 1.563 | 1.566 | 1.542 | 1.554 | 1.554 | -0.029 (-1.83%) | 69,745,600 |
3 Jun 2021 | CNY | 1.531 | 1.602 | 1.531 | 1.583 | 1.583 | +0.047 (+3.06%) | 140,688,500 |
2 Jun 2021 | CNY | 1.561 | 1.564 | 1.535 | 1.536 | 1.536 | -0.032 (-2.04%) | 84,077,700 |
1 Jun 2021 | CNY | 1.549 | 1.57 | 1.51 | 1.568 | 1.568 | +0.009 (+0.58%) | 141,072,000 |
31 May 2021 | CNY | 1.569 | 1.575 | 1.548 | 1.559 | 1.559 | +0.001 (+0.06%) | 80,668,200 |
28 May 2021 | CNY | 1.595 | 1.6 | 1.554 | 1.558 | 1.558 | -0.007 (-0.45%) | 98,343,550 |
27 May 2021 | CNY | 1.548 | 1.566 | 1.546 | 1.565 | 1.565 | +0.012 (+0.77%) | 79,021,100 |
26 May 2021 | CNY | 1.543 | 1.568 | 1.534 | 1.553 | 1.553 | -0.004 (-0.26%) | 67,833,600 |
25 May 2021 | CNY | 1.547 | 1.559 | 1.522 | 1.557 | 1.557 | +0.01 (+0.65%) | 92,759,900 |
24 May 2021 | CNY | 1.542 | 1.563 | 1.526 | 1.547 | 1.547 | -0.025 (-1.59%) | 71,548,600 |
21 May 2021 | CNY | 1.536 | 1.586 | 1.532 | 1.572 | 1.572 | +0.032 (+2.08%) | 107,281,000 |
20 May 2021 | CNY | 1.54 | 1.557 | 1.51 | 1.54 | 1.54 | -0.074 (-4.58%) | 116,256,200 |
19 May 2021 | CNY | 1.624 | 1.624 | 1.593 | 1.614 | 1.614 | -0.031 (-1.88%) | 85,127,500 |
18 May 2021 | CNY | 1.643 | 1.651 | 1.63 | 1.645 | 1.645 | +0.018 (+1.11%) | 99,419,200 |
17 May 2021 | CNY | 1.634 | 1.641 | 1.598 | 1.627 | 1.627 | -0.008 (-0.49%) | 89,127,000 |
14 May 2021 | CNY | 1.63 | 1.656 | 1.602 | 1.635 | 1.635 | -0.006 (-0.37%) | 77,823,700 |
13 May 2021 | CNY | 1.686 | 1.705 | 1.629 | 1.641 | 1.641 | -0.094 (-5.42%) | 86,040,000 |
12 May 2021 | CNY | 1.699 | 1.753 | 1.696 | 1.735 | 1.735 | +0.026 (+1.52%) | 74,973,100 |
11 May 2021 | CNY | 1.74 | 1.742 | 1.679 | 1.709 | 1.709 | -0.073 (-4.10%) | 108,779,400 |
10 May 2021 | CNY | 1.745 | 1.79 | 1.705 | 1.782 | 1.782 | +0.089 (+5.26%) | 110,607,537 |
7 May 2021 | CNY | 1.695 | 1.715 | 1.649 | 1.693 | 1.693 | +0.035 (+2.11%) | 79,907,400 |
6 May 2021 | CNY | 1.582 | 1.666 | 1.582 | 1.658 | 1.658 | -3.308 (-66.61%) | 78,173,300 |
3 May 2021 | CNY | 5.318 | 5.38 | 4.965 | 4.966 | 4.966 | +3.408 (+218.74%) | 500 |