Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 1.124 | 1.15 | 1.124 | 1.15 | 1.15 | +0.026 (+2.31%) | 1,686,700 |
2 Mar 2021 | CNY | 1.135 | 1.138 | 1.117 | 1.124 | 1.124 | -0.01 (-0.88%) | 1,514,214 |
1 Mar 2021 | CNY | 1.13 | 1.134 | 1.128 | 1.134 | 1.134 | +0.005 (+0.44%) | 1,987,876 |
26 Feb 2021 | CNY | 1.156 | 1.156 | 1.128 | 1.129 | 1.129 | -0.027 (-2.34%) | 2,683,200 |
25 Feb 2021 | CNY | 1.135 | 1.16 | 1.135 | 1.156 | 1.156 | +0.022 (+1.94%) | 3,646,700 |
24 Feb 2021 | CNY | 1.149 | 1.15 | 1.127 | 1.134 | 1.134 | -0.012 (-1.05%) | 2,465,429 |
23 Feb 2021 | CNY | 1.152 | 1.158 | 1.146 | 1.146 | 1.146 | -0.006 (-0.52%) | 1,396,287 |
22 Feb 2021 | CNY | 1.146 | 1.164 | 1.146 | 1.152 | 1.152 | +0.005 (+0.44%) | 2,626,912 |
19 Feb 2021 | CNY | 1.133 | 1.147 | 1.129 | 1.147 | 1.147 | +0.014 (+1.24%) | 2,161,700 |
18 Feb 2021 | CNY | 1.117 | 1.139 | 1.117 | 1.133 | 1.133 | +0.017 (+1.52%) | 2,070,500 |
10 Feb 2021 | CNY | 1.117 | 1.118 | 1.109 | 1.116 | 1.116 | +0.006 (+0.54%) | 1,053,800 |
9 Feb 2021 | CNY | 1.102 | 1.11 | 1.098 | 1.11 | 1.11 | +0.008 (+0.73%) | 3,432,284 |
8 Feb 2021 | CNY | 1.099 | 1.105 | 1.094 | 1.102 | 1.102 | +0.004 (+0.36%) | 255,400 |
5 Feb 2021 | CNY | 1.081 | 1.103 | 1.081 | 1.098 | 1.098 | +0.018 (+1.67%) | 1,230,400 |
4 Feb 2021 | CNY | 1.084 | 1.085 | 1.074 | 1.08 | 1.08 | -0.005 (-0.46%) | 533,000 |
3 Feb 2021 | CNY | 1.089 | 1.089 | 1.082 | 1.085 | 1.085 | -0.004 (-0.37%) | 1,791,600 |
2 Feb 2021 | CNY | 1.09 | 1.095 | 1.086 | 1.089 | 1.089 | -0.001 (-0.09%) | 3,309,105 |
1 Feb 2021 | CNY | 1.083 | 1.09 | 1.077 | 1.09 | 1.09 | +0.008 (+0.74%) | 2,517,900 |
29 Jan 2021 | CNY | 1.085 | 1.091 | 1.077 | 1.082 | 1.082 | -0.003 (-0.28%) | 1,950,300 |
28 Jan 2021 | CNY | 1.101 | 1.101 | 1.084 | 1.085 | 1.085 | -0.016 (-1.45%) | 1,359,284 |
27 Jan 2021 | CNY | 1.092 | 1.105 | 1.092 | 1.101 | 1.101 | +0.008 (+0.73%) | 2,535,900 |
26 Jan 2021 | CNY | 1.097 | 1.101 | 1.092 | 1.093 | 1.093 | -0.001 (-0.09%) | 2,807,372 |
25 Jan 2021 | CNY | 1.103 | 1.103 | 1.09 | 1.094 | 1.094 | -0.008 (-0.73%) | 2,368,100 |
22 Jan 2021 | CNY | 1.12 | 1.12 | 1.099 | 1.102 | 1.102 | -0.017 (-1.52%) | 1,512,800 |
21 Jan 2021 | CNY | 1.116 | 1.122 | 1.113 | 1.119 | 1.119 | +0.003 (+0.27%) | 2,854,400 |
20 Jan 2021 | CNY | 1.124 | 1.125 | 1.115 | 1.116 | 1.116 | -0.009 (-0.80%) | 1,359,000 |
19 Jan 2021 | CNY | 1.123 | 1.132 | 1.117 | 1.125 | 1.125 | -0.001 (-0.09%) | 2,325,000 |
18 Jan 2021 | CNY | 1.124 | 1.127 | 1.117 | 1.126 | 1.126 | +0.002 (+0.18%) | 2,614,837 |
15 Jan 2021 | CNY | 1.125 | 1.136 | 1.122 | 1.124 | 1.124 | 0.0 (0.0%) | 2,568,292 |
14 Jan 2021 | CNY | 1.115 | 1.136 | 1.111 | 1.124 | 1.124 | +0.009 (+0.81%) | 1,647,300 |