Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | CNY | 1.108 | 1.117 | 1.089 | 1.116 | 1.116 | +0.008 (+0.72%) | 8,233,300 |
31 Aug 2021 | CNY | 1.134 | 1.134 | 1.097 | 1.108 | 1.108 | -0.026 (-2.29%) | 16,322,100 |
30 Aug 2021 | CNY | 1.141 | 1.151 | 1.129 | 1.134 | 1.134 | -0.007 (-0.61%) | 4,816,600 |
27 Aug 2021 | CNY | 1.132 | 1.142 | 1.13 | 1.141 | 1.141 | +0.006 (+0.53%) | 4,215,400 |
26 Aug 2021 | CNY | 1.159 | 1.159 | 1.135 | 1.135 | 1.135 | -0.024 (-2.07%) | 7,054,600 |
25 Aug 2021 | CNY | 1.162 | 1.166 | 1.154 | 1.159 | 1.159 | -0.005 (-0.43%) | 6,988,100 |
24 Aug 2021 | CNY | 1.165 | 1.168 | 1.158 | 1.164 | 1.164 | -0.001 (-0.09%) | 6,700,100 |
23 Aug 2021 | CNY | 1.138 | 1.166 | 1.133 | 1.165 | 1.165 | +0.027 (+2.37%) | 7,427,000 |
20 Aug 2021 | CNY | 1.14 | 1.153 | 1.126 | 1.138 | 1.138 | -0.002 (-0.18%) | 5,088,000 |
19 Aug 2021 | CNY | 1.132 | 1.146 | 1.132 | 1.14 | 1.14 | +0.007 (+0.62%) | 5,230,600 |
18 Aug 2021 | CNY | 1.135 | 1.141 | 1.125 | 1.133 | 1.133 | -0.002 (-0.18%) | 7,153,700 |
17 Aug 2021 | CNY | 1.163 | 1.163 | 1.129 | 1.135 | 1.135 | -0.029 (-2.49%) | 6,347,700 |
16 Aug 2021 | CNY | 1.162 | 1.171 | 1.153 | 1.164 | 1.164 | -0.003 (-0.26%) | 6,993,800 |
13 Aug 2021 | CNY | 1.196 | 1.196 | 1.16 | 1.167 | 1.167 | -0.029 (-2.42%) | 10,928,000 |
12 Aug 2021 | CNY | 1.2 | 1.215 | 1.193 | 1.196 | 1.196 | -0.002 (-0.17%) | 9,305,900 |
11 Aug 2021 | CNY | 1.21 | 1.211 | 1.193 | 1.198 | 1.198 | -0.012 (-0.99%) | 6,162,100 |
10 Aug 2021 | CNY | 1.209 | 1.211 | 1.192 | 1.21 | 1.21 | 0.0 (0.0%) | 8,519,300 |
9 Aug 2021 | CNY | 1.2 | 1.213 | 1.189 | 1.21 | 1.21 | +0.007 (+0.58%) | 16,319,900 |
6 Aug 2021 | CNY | 1.214 | 1.215 | 1.19 | 1.203 | 1.203 | -0.009 (-0.74%) | 14,145,900 |
5 Aug 2021 | CNY | 1.224 | 1.224 | 1.205 | 1.212 | 1.212 | -0.012 (-0.98%) | 7,260,400 |
4 Aug 2021 | CNY | 1.205 | 1.224 | 1.2 | 1.224 | 1.224 | +0.02 (+1.66%) | 12,636,800 |
3 Aug 2021 | CNY | 1.213 | 1.223 | 1.195 | 1.204 | 1.204 | -0.01 (-0.82%) | 11,106,700 |
2 Aug 2021 | CNY | 1.197 | 1.215 | 1.191 | 1.214 | 1.214 | +0.017 (+1.42%) | 11,257,500 |
30 Jul 2021 | CNY | 1.21 | 1.21 | 1.188 | 1.197 | 1.197 | -0.013 (-1.07%) | 8,826,200 |
29 Jul 2021 | CNY | 1.196 | 1.219 | 1.191 | 1.21 | 1.21 | +0.029 (+2.46%) | 11,583,600 |
28 Jul 2021 | CNY | 1.181 | 1.202 | 1.147 | 1.181 | 1.181 | -0.016 (-1.34%) | 11,237,600 |
27 Jul 2021 | CNY | 1.201 | 1.238 | 1.19 | 1.197 | 1.197 | -0.005 (-0.42%) | 20,120,700 |
26 Jul 2021 | CNY | 1.225 | 1.243 | 1.18 | 1.202 | 1.202 | -0.021 (-1.72%) | 11,397,900 |
23 Jul 2021 | CNY | 1.239 | 1.242 | 1.218 | 1.223 | 1.223 | -0.015 (-1.21%) | 9,964,300 |
22 Jul 2021 | CNY | 1.238 | 1.25 | 1.228 | 1.238 | 1.238 | +0.003 (+0.24%) | 14,513,600 |