Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2021 | CNY | 1.787 | 1.814 | 1.787 | 1.808 | 1.808 | +0.006 (+0.33%) | 9,673,500 |
17 Sep 2021 | CNY | 1.798 | 1.805 | 1.774 | 1.802 | 1.802 | +0.004 (+0.22%) | 8,294,600 |
16 Sep 2021 | CNY | 1.855 | 1.855 | 1.798 | 1.798 | 1.798 | -0.047 (-2.55%) | 10,618,800 |
15 Sep 2021 | CNY | 1.835 | 1.845 | 1.822 | 1.845 | 1.845 | +0.001 (+0.05%) | 12,119,400 |
14 Sep 2021 | CNY | 1.853 | 1.867 | 1.838 | 1.844 | 1.844 | -0.009 (-0.49%) | 8,239,600 |
13 Sep 2021 | CNY | 1.871 | 1.871 | 1.848 | 1.853 | 1.853 | -0.016 (-0.86%) | 8,723,600 |
10 Sep 2021 | CNY | 1.864 | 1.875 | 1.853 | 1.869 | 1.869 | +0.006 (+0.32%) | 11,297,100 |
9 Sep 2021 | CNY | 1.881 | 1.881 | 1.85 | 1.863 | 1.863 | -0.023 (-1.22%) | 7,932,800 |
8 Sep 2021 | CNY | 1.892 | 1.892 | 1.873 | 1.886 | 1.886 | +0.011 (+0.59%) | 12,818,400 |
7 Sep 2021 | CNY | 1.863 | 1.877 | 1.862 | 1.875 | 1.875 | +0.012 (+0.64%) | 8,702,700 |
6 Sep 2021 | CNY | 1.83 | 1.865 | 1.83 | 1.863 | 1.863 | +0.033 (+1.80%) | 9,011,700 |
3 Sep 2021 | CNY | 1.847 | 1.85 | 1.816 | 1.83 | 1.83 | -0.005 (-0.27%) | 8,914,900 |
2 Sep 2021 | CNY | 1.816 | 1.843 | 1.81 | 1.835 | 1.835 | +0.003 (+0.16%) | 7,488,100 |
1 Sep 2021 | CNY | 1.831 | 1.839 | 1.799 | 1.832 | 1.832 | +0.001 (+0.05%) | 5,692,500 |
31 Aug 2021 | CNY | 1.836 | 1.836 | 1.812 | 1.831 | 1.831 | -0.013 (-0.70%) | 4,479,000 |
30 Aug 2021 | CNY | 1.843 | 1.868 | 1.831 | 1.844 | 1.844 | +0.006 (+0.33%) | 12,985,200 |
27 Aug 2021 | CNY | 1.831 | 1.841 | 1.821 | 1.838 | 1.838 | +0.007 (+0.38%) | 9,849,100 |
26 Aug 2021 | CNY | 1.854 | 1.861 | 1.829 | 1.831 | 1.831 | -0.024 (-1.29%) | 8,539,300 |
25 Aug 2021 | CNY | 1.839 | 1.857 | 1.834 | 1.855 | 1.855 | +0.02 (+1.09%) | 9,405,700 |
24 Aug 2021 | CNY | 1.843 | 1.843 | 1.823 | 1.835 | 1.835 | -0.004 (-0.22%) | 7,587,466 |
23 Aug 2021 | CNY | 1.784 | 1.842 | 1.784 | 1.839 | 1.839 | +0.05 (+2.79%) | 9,770,100 |
20 Aug 2021 | CNY | 1.797 | 1.802 | 1.767 | 1.789 | 1.789 | -0.013 (-0.72%) | 9,547,500 |
19 Aug 2021 | CNY | 1.782 | 1.81 | 1.782 | 1.802 | 1.802 | +0.025 (+1.41%) | 8,518,000 |
18 Aug 2021 | CNY | 1.774 | 1.783 | 1.763 | 1.777 | 1.777 | +0.001 (+0.06%) | 8,346,000 |
17 Aug 2021 | CNY | 1.804 | 1.815 | 1.764 | 1.776 | 1.776 | -0.034 (-1.88%) | 7,490,400 |
16 Aug 2021 | CNY | 1.83 | 1.833 | 1.808 | 1.81 | 1.81 | -0.02 (-1.09%) | 7,242,700 |
13 Aug 2021 | CNY | 1.854 | 1.856 | 1.822 | 1.83 | 1.83 | -0.025 (-1.35%) | 7,420,900 |
12 Aug 2021 | CNY | 1.855 | 1.862 | 1.84 | 1.855 | 1.855 | -0.001 (-0.05%) | 7,857,900 |
11 Aug 2021 | CNY | 1.86 | 1.87 | 1.772 | 1.856 | 1.856 | -0.009 (-0.48%) | 7,966,200 |
10 Aug 2021 | CNY | 1.862 | 1.866 | 1.846 | 1.865 | 1.865 | +0.011 (+0.59%) | 5,355,200 |