Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 1.151 | 1.151 | 1.141 | 1.148 | 1.148 | -0.003 (-0.26%) | 1,268,400 |
31 May 2021 | CNY | 1.149 | 1.151 | 1.145 | 1.151 | 1.151 | -0.005 (-0.43%) | 2,921,200 |
28 May 2021 | CNY | 1.159 | 1.162 | 1.152 | 1.156 | 1.156 | -0.003 (-0.26%) | 201,234 |
27 May 2021 | CNY | 1.155 | 1.161 | 1.155 | 1.159 | 1.159 | +0.002 (+0.17%) | 1,087,200 |
26 May 2021 | CNY | 1.15 | 1.161 | 1.148 | 1.157 | 1.157 | +0.008 (+0.70%) | 1,620,500 |
25 May 2021 | CNY | 1.13 | 1.15 | 1.128 | 1.149 | 1.149 | +0.019 (+1.68%) | 1,117,500 |
24 May 2021 | CNY | 1.133 | 1.136 | 1.128 | 1.13 | 1.13 | -0.003 (-0.26%) | 2,157,900 |
21 May 2021 | CNY | 1.136 | 1.136 | 1.131 | 1.133 | 1.133 | -0.003 (-0.26%) | 3,882,900 |
20 May 2021 | CNY | 1.129 | 1.136 | 1.129 | 1.136 | 1.136 | -0.001 (-0.09%) | 136,800 |
19 May 2021 | CNY | 1.148 | 1.148 | 1.134 | 1.137 | 1.137 | -0.011 (-0.96%) | 1,013,100 |
18 May 2021 | CNY | 1.147 | 1.148 | 1.143 | 1.148 | 1.148 | +0.004 (+0.35%) | 2,568,700 |
17 May 2021 | CNY | 1.14 | 1.148 | 1.14 | 1.144 | 1.144 | +0.003 (+0.26%) | 1,912,600 |
14 May 2021 | CNY | 1.134 | 1.142 | 1.131 | 1.141 | 1.141 | +0.006 (+0.53%) | 1,178,700 |
13 May 2021 | CNY | 1.136 | 1.139 | 1.132 | 1.135 | 1.135 | -0.006 (-0.53%) | 1,021,800 |
12 May 2021 | CNY | 1.139 | 1.143 | 1.135 | 1.141 | 1.141 | +0.002 (+0.18%) | 188,200 |
11 May 2021 | CNY | 1.138 | 1.139 | 1.128 | 1.139 | 1.139 | +0.003 (+0.26%) | 935,100 |
10 May 2021 | CNY | 1.131 | 1.136 | 1.128 | 1.136 | 1.136 | +0.004 (+0.35%) | 2,542,900 |
7 May 2021 | CNY | 1.12 | 1.139 | 1.115 | 1.132 | 1.132 | +0.007 (+0.62%) | 698,000 |
6 May 2021 | CNY | 1.119 | 1.13 | 1.119 | 1.125 | 1.125 | +0.008 (+0.72%) | 2,905,700 |
30 Apr 2021 | CNY | 1.133 | 1.133 | 1.113 | 1.117 | 1.117 | -0.017 (-1.50%) | 106,900 |
29 Apr 2021 | CNY | 1.12 | 1.134 | 1.12 | 1.134 | 1.134 | +0.014 (+1.25%) | 2,300,200 |
28 Apr 2021 | CNY | 1.116 | 1.12 | 1.115 | 1.12 | 1.12 | +0.005 (+0.45%) | 502,062 |
27 Apr 2021 | CNY | 1.12 | 1.122 | 1.113 | 1.115 | 1.115 | -0.006 (-0.54%) | 1,205,100 |
26 Apr 2021 | CNY | 1.131 | 1.134 | 1.119 | 1.121 | 1.121 | -0.008 (-0.71%) | 1,240,300 |
23 Apr 2021 | CNY | 1.134 | 1.134 | 1.124 | 1.129 | 1.129 | -0.004 (-0.35%) | 829,200 |
22 Apr 2021 | CNY | 1.138 | 1.139 | 1.131 | 1.133 | 1.133 | -0.005 (-0.44%) | 1,761,574 |
21 Apr 2021 | CNY | 1.139 | 1.139 | 1.134 | 1.138 | 1.138 | 0.0 (0.0%) | 649,888 |
20 Apr 2021 | CNY | 1.139 | 1.142 | 1.138 | 1.138 | 1.138 | -0.005 (-0.44%) | 157,300 |
19 Apr 2021 | CNY | 1.137 | 1.144 | 1.135 | 1.143 | 1.143 | +0.006 (+0.53%) | 1,549,700 |
16 Apr 2021 | CNY | 1.132 | 1.137 | 1.132 | 1.137 | 1.137 | +0.006 (+0.53%) | 155,900 |