Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | CNY | 1.309 | 1.359 | 1.305 | 1.31 | 1.31 | +0.002 (+0.15%) | 2,185,500 |
31 Aug 2021 | CNY | 1.281 | 1.311 | 1.276 | 1.308 | 1.308 | +0.028 (+2.19%) | 1,571,200 |
30 Aug 2021 | CNY | 1.279 | 1.287 | 1.274 | 1.28 | 1.28 | +0.02 (+1.59%) | 318,000 |
27 Aug 2021 | CNY | 1.257 | 1.262 | 1.253 | 1.26 | 1.26 | +0.001 (+0.08%) | 89,100 |
26 Aug 2021 | CNY | 1.26 | 1.267 | 1.256 | 1.259 | 1.259 | -0.001 (-0.08%) | 265,800 |
25 Aug 2021 | CNY | 1.24 | 1.26 | 1.237 | 1.26 | 1.26 | +0.021 (+1.69%) | 3,157,600 |
24 Aug 2021 | CNY | 1.233 | 1.239 | 1.233 | 1.239 | 1.239 | 0.0 (0.0%) | 67,200 |
23 Aug 2021 | CNY | 1.243 | 1.243 | 1.224 | 1.239 | 1.239 | +0.025 (+2.06%) | 56,600 |
20 Aug 2021 | CNY | 1.215 | 1.226 | 1.189 | 1.214 | 1.214 | -0.002 (-0.16%) | 72,800 |
19 Aug 2021 | CNY | 1.21 | 1.245 | 1.205 | 1.216 | 1.216 | -0.004 (-0.33%) | 239,300 |
18 Aug 2021 | CNY | 1.208 | 1.22 | 1.203 | 1.22 | 1.22 | +0.021 (+1.75%) | 54,900 |
17 Aug 2021 | CNY | 1.209 | 1.226 | 1.199 | 1.199 | 1.199 | -0.01 (-0.83%) | 41,200 |
16 Aug 2021 | CNY | 1.184 | 1.241 | 1.184 | 1.209 | 1.209 | -0.004 (-0.33%) | 113,900 |
13 Aug 2021 | CNY | 1.212 | 1.223 | 1.211 | 1.213 | 1.213 | -0.003 (-0.25%) | 150,700 |
12 Aug 2021 | CNY | 1.22 | 1.221 | 1.214 | 1.216 | 1.216 | -0.005 (-0.41%) | 800,700 |
11 Aug 2021 | CNY | 1.217 | 1.223 | 1.212 | 1.221 | 1.221 | +0.013 (+1.08%) | 2,124,600 |
10 Aug 2021 | CNY | 1.205 | 1.209 | 1.202 | 1.208 | 1.208 | +0.011 (+0.92%) | 269,400 |
9 Aug 2021 | CNY | 1.19 | 1.199 | 1.188 | 1.197 | 1.197 | +0.007 (+0.59%) | 211,200 |
6 Aug 2021 | CNY | 1.185 | 1.191 | 1.184 | 1.19 | 1.19 | +0.001 (+0.08%) | 82,900 |
5 Aug 2021 | CNY | 1.187 | 1.19 | 1.179 | 1.189 | 1.189 | -0.001 (-0.08%) | 247,000 |
4 Aug 2021 | CNY | 1.175 | 1.19 | 1.175 | 1.19 | 1.19 | +0.017 (+1.45%) | 3,683,100 |
3 Aug 2021 | CNY | 1.18 | 1.19 | 1.173 | 1.173 | 1.173 | -0.007 (-0.59%) | 70,600 |
2 Aug 2021 | CNY | 1.154 | 1.18 | 1.154 | 1.18 | 1.18 | +0.026 (+2.25%) | 1,618,900 |
30 Jul 2021 | CNY | 1.146 | 1.16 | 1.146 | 1.154 | 1.154 | +0.015 (+1.32%) | 2,288,700 |
29 Jul 2021 | CNY | 1.136 | 1.139 | 1.13 | 1.139 | 1.139 | +0.021 (+1.88%) | 65,800 |
28 Jul 2021 | CNY | 1.118 | 1.132 | 1.117 | 1.118 | 1.118 | -0.023 (-2.02%) | 88,300 |
27 Jul 2021 | CNY | 1.164 | 1.17 | 1.141 | 1.141 | 1.141 | -0.019 (-1.64%) | 1,421,100 |
26 Jul 2021 | CNY | 1.174 | 1.174 | 1.151 | 1.16 | 1.16 | -0.006 (-0.51%) | 825,200 |
23 Jul 2021 | CNY | 1.158 | 1.172 | 1.158 | 1.166 | 1.166 | +0.009 (+0.78%) | 751,000 |
22 Jul 2021 | CNY | 1.156 | 1.16 | 1.153 | 1.157 | 1.157 | +0.008 (+0.70%) | 6,464,400 |