Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | CNY | 1.028 | 1.043 | 1.023 | 1.035 | 1.035 | +0.007 (+0.68%) | 18,221,700 |
18 Aug 2021 | CNY | 1.029 | 1.037 | 1.016 | 1.028 | 1.028 | -0.005 (-0.48%) | 24,152,492 |
17 Aug 2021 | CNY | 1.051 | 1.062 | 1.025 | 1.033 | 1.033 | -0.026 (-2.46%) | 22,721,161 |
16 Aug 2021 | CNY | 1.068 | 1.078 | 1.054 | 1.059 | 1.059 | -0.02 (-1.85%) | 15,868,400 |
13 Aug 2021 | CNY | 1.093 | 1.095 | 1.071 | 1.079 | 1.079 | -0.014 (-1.28%) | 16,480,800 |
12 Aug 2021 | CNY | 1.088 | 1.099 | 1.084 | 1.093 | 1.093 | +0.005 (+0.46%) | 14,997,300 |
11 Aug 2021 | CNY | 1.096 | 1.098 | 1.082 | 1.088 | 1.088 | -0.007 (-0.64%) | 15,156,500 |
10 Aug 2021 | CNY | 1.097 | 1.099 | 1.082 | 1.095 | 1.095 | -0.001 (-0.09%) | 11,542,000 |
9 Aug 2021 | CNY | 1.1 | 1.1 | 1.082 | 1.096 | 1.096 | -0.01 (-0.90%) | 16,049,500 |
6 Aug 2021 | CNY | 1.116 | 1.128 | 1.098 | 1.106 | 1.106 | -0.007 (-0.63%) | 20,974,708 |
5 Aug 2021 | CNY | 1.113 | 1.116 | 1.093 | 1.113 | 1.113 | +0.005 (+0.45%) | 33,790,400 |
4 Aug 2021 | CNY | 1.083 | 1.11 | 1.08 | 1.108 | 1.108 | +0.031 (+2.88%) | 33,998,000 |
3 Aug 2021 | CNY | 1.087 | 1.1 | 1.073 | 1.077 | 1.077 | -0.015 (-1.37%) | 21,125,100 |
2 Aug 2021 | CNY | 1.068 | 1.092 | 1.066 | 1.092 | 1.092 | +0.027 (+2.54%) | 45,196,300 |
30 Jul 2021 | CNY | 1.048 | 1.07 | 1.042 | 1.065 | 1.065 | +0.02 (+1.91%) | 36,604,301 |
29 Jul 2021 | CNY | 1.027 | 1.049 | 1.027 | 1.045 | 1.045 | +0.031 (+3.06%) | 26,921,400 |
28 Jul 2021 | CNY | 1.014 | 1.032 | 0.989 | 1.014 | 1.014 | -0.013 (-1.27%) | 24,841,600 |
27 Jul 2021 | CNY | 1.031 | 1.062 | 1.022 | 1.027 | 1.027 | -0.007 (-0.68%) | 33,335,200 |
26 Jul 2021 | CNY | 1.051 | 1.062 | 1.016 | 1.034 | 1.034 | -0.025 (-2.36%) | 23,347,800 |
23 Jul 2021 | CNY | 1.074 | 1.075 | 1.055 | 1.059 | 1.059 | -0.017 (-1.58%) | 23,149,300 |
22 Jul 2021 | CNY | 1.085 | 1.088 | 1.06 | 1.076 | 1.076 | -0.008 (-0.74%) | 31,176,700 |
21 Jul 2021 | CNY | 1.066 | 1.09 | 1.066 | 1.084 | 1.084 | +0.026 (+2.46%) | 31,926,500 |
20 Jul 2021 | CNY | 1.045 | 1.059 | 1.043 | 1.058 | 1.058 | +0.003 (+0.28%) | 14,559,000 |
19 Jul 2021 | CNY | 1.041 | 1.059 | 1.035 | 1.055 | 1.055 | +0.006 (+0.57%) | 24,962,100 |
16 Jul 2021 | CNY | 1.054 | 1.069 | 1.046 | 1.049 | 1.049 | -0.009 (-0.85%) | 18,505,000 |
15 Jul 2021 | CNY | 1.062 | 1.072 | 1.042 | 1.058 | 1.058 | -0.01 (-0.94%) | 25,186,998 |
14 Jul 2021 | CNY | 1.085 | 1.089 | 1.068 | 1.068 | 1.068 | -0.025 (-2.29%) | 26,083,900 |
13 Jul 2021 | CNY | 1.106 | 1.107 | 1.088 | 1.093 | 1.093 | -0.011 (-1.00%) | 26,534,300 |
12 Jul 2021 | CNY | 1.091 | 1.112 | 1.084 | 1.104 | 1.104 | +0.018 (+1.66%) | 37,181,300 |
9 Jul 2021 | CNY | 1.078 | 1.091 | 1.053 | 1.086 | 1.086 | +0.003 (+0.28%) | 26,284,300 |