Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | CNY | 1.136 | 1.139 | 1.13 | 1.139 | 1.139 | +0.021 (+1.88%) | 23,300 |
28 Jul 2021 | CNY | 1.118 | 1.132 | 1.117 | 1.118 | 1.118 | -0.023 (-2.02%) | 67,500 |
27 Jul 2021 | CNY | 1.164 | 1.17 | 1.141 | 1.141 | 1.141 | -0.019 (-1.64%) | 907,800 |
26 Jul 2021 | CNY | 1.174 | 1.174 | 1.151 | 1.16 | 1.16 | -0.006 (-0.51%) | 604,700 |
23 Jul 2021 | CNY | 1.162 | 1.172 | 1.159 | 1.166 | 1.166 | +0.009 (+0.78%) | 739,600 |
22 Jul 2021 | CNY | 1.156 | 1.16 | 1.153 | 1.157 | 1.157 | +0.008 (+0.70%) | 1,403,100 |
21 Jul 2021 | CNY | 1.14 | 1.152 | 1.14 | 1.149 | 1.149 | +0.014 (+1.23%) | 1,206,200 |
20 Jul 2021 | CNY | 1.135 | 1.135 | 1.128 | 1.135 | 1.135 | -0.003 (-0.26%) | 55,000 |
19 Jul 2021 | CNY | 1.137 | 1.138 | 1.136 | 1.138 | 1.138 | -0.006 (-0.52%) | 200,000 |
16 Jul 2021 | CNY | 1.141 | 1.15 | 1.141 | 1.144 | 1.144 | +0.009 (+0.79%) | 14,390,200 |
15 Jul 2021 | CNY | 1.095 | 1.135 | 1.095 | 1.135 | 1.135 | +0.005 (+0.44%) | 700 |
14 Jul 2021 | CNY | 1.137 | 1.137 | 1.101 | 1.13 | 1.13 | -0.009 (-0.79%) | 30,000 |
13 Jul 2021 | CNY | 1.136 | 1.14 | 1.136 | 1.139 | 1.139 | +0.006 (+0.53%) | 1,330,600 |
12 Jul 2021 | CNY | 1.136 | 1.137 | 1.13 | 1.133 | 1.133 | +0.013 (+1.16%) | 303,900 |
9 Jul 2021 | CNY | 1.118 | 1.12 | 1.112 | 1.12 | 1.12 | +0.002 (+0.18%) | 200,000 |
8 Jul 2021 | CNY | 1.12 | 1.12 | 1.113 | 1.118 | 1.118 | -0.002 (-0.18%) | 0 |
7 Jul 2021 | CNY | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.009 (+0.81%) | 912,000 |
6 Jul 2021 | CNY | 1.11 | 1.111 | 1.103 | 1.111 | 1.111 | +0.006 (+0.54%) | 191,900 |
5 Jul 2021 | CNY | 1.109 | 1.109 | 1.103 | 1.105 | 1.105 | +0.003 (+0.27%) | 500 |
2 Jul 2021 | CNY | 1.072 | 1.13 | 1.072 | 1.102 | 1.102 | -0.021 (-1.87%) | 580,300 |
1 Jul 2021 | CNY | 1.12 | 1.123 | 1.118 | 1.123 | 1.123 | -0.006 (-0.53%) | 19,300 |
30 Jun 2021 | CNY | 1.077 | 1.135 | 1.077 | 1.129 | 1.129 | +0.012 (+1.07%) | 8,700 |
29 Jun 2021 | CNY | 1.125 | 1.125 | 1.116 | 1.117 | 1.117 | -0.009 (-0.80%) | 1,507,000 |
28 Jun 2021 | CNY | 1.128 | 1.129 | 1.124 | 1.126 | 1.126 | -0.002 (-0.18%) | 223,800 |
25 Jun 2021 | CNY | 1.124 | 1.13 | 1.119 | 1.128 | 1.128 | +0.004 (+0.36%) | 13,300 |
24 Jun 2021 | CNY | 1.118 | 1.125 | 1.118 | 1.124 | 1.124 | +0.007 (+0.63%) | 201,500 |
23 Jun 2021 | CNY | 1.107 | 1.118 | 1.105 | 1.117 | 1.117 | +0.014 (+1.27%) | 3,002,300 |
22 Jun 2021 | CNY | 1.096 | 1.111 | 1.096 | 1.103 | 1.103 | +0.007 (+0.64%) | 475,700 |
21 Jun 2021 | CNY | 1.09 | 1.102 | 1.09 | 1.096 | 1.096 | +0.007 (+0.64%) | 24,256,400 |
18 Jun 2021 | CNY | 1.087 | 1.091 | 1.087 | 1.089 | 1.089 | +0.002 (+0.18%) | 50,000 |