Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | CNY | 1.006 | 1.029 | 1.001 | 1.029 | 1.029 | +0.023 (+2.29%) | 3,156,900 |
3 Sep 2021 | CNY | 1.006 | 1.01 | 1 | 1.006 | 1.006 | +0.01 (+1.00%) | 539,000 |
2 Sep 2021 | CNY | 1.005 | 1.009 | 0.993 | 0.996 | 0.996 | -0.004 (-0.40%) | 967,300 |
1 Sep 2021 | CNY | 1.001 | 1.01 | 0.988 | 1 | 1 | -0.004 (-0.40%) | 1,494,900 |
31 Aug 2021 | CNY | 1.015 | 1.02 | 0.993 | 1.004 | 1.004 | -0.006 (-0.59%) | 937,700 |
30 Aug 2021 | CNY | 1.016 | 1.036 | 1.008 | 1.01 | 1.01 | -0.004 (-0.39%) | 1,476,500 |
27 Aug 2021 | CNY | 1.018 | 1.018 | 1.003 | 1.014 | 1.014 | 0.0 (0.0%) | 1,271,000 |
26 Aug 2021 | CNY | 1.038 | 1.038 | 1.012 | 1.014 | 1.014 | -0.022 (-2.12%) | 403,000 |
25 Aug 2021 | CNY | 1.001 | 1.045 | 1.001 | 1.036 | 1.036 | +0.001 (+0.10%) | 659,800 |
24 Aug 2021 | CNY | 1.035 | 1.04 | 1.032 | 1.035 | 1.035 | +0.001 (+0.10%) | 1,973,800 |
23 Aug 2021 | CNY | 1.012 | 1.037 | 1.006 | 1.034 | 1.034 | +0.02 (+1.97%) | 1,517,700 |
20 Aug 2021 | CNY | 1.019 | 1.022 | 1 | 1.014 | 1.014 | 0.0 (0.0%) | 2,301,900 |
19 Aug 2021 | CNY | 1.008 | 1.02 | 1.008 | 1.014 | 1.014 | +0.005 (+0.50%) | 963,600 |
18 Aug 2021 | CNY | 1 | 1.01 | 0.997 | 1.009 | 1.009 | +0.007 (+0.70%) | 728,800 |
17 Aug 2021 | CNY | 1.026 | 1.026 | 0.999 | 1.002 | 1.002 | -0.024 (-2.34%) | 1,979,300 |
16 Aug 2021 | CNY | 1.028 | 1.034 | 1.023 | 1.026 | 1.026 | -0.006 (-0.58%) | 1,448,100 |
13 Aug 2021 | CNY | 1.055 | 1.055 | 1.026 | 1.032 | 1.032 | -0.022 (-2.09%) | 1,611,100 |
12 Aug 2021 | CNY | 1.052 | 1.075 | 1.052 | 1.054 | 1.054 | +0.001 (+0.09%) | 2,051,900 |
11 Aug 2021 | CNY | 1.07 | 1.07 | 1.052 | 1.053 | 1.053 | -0.017 (-1.59%) | 1,569,800 |
10 Aug 2021 | CNY | 1.059 | 1.072 | 1.052 | 1.07 | 1.07 | +0.009 (+0.85%) | 4,339,800 |
9 Aug 2021 | CNY | 1.036 | 1.065 | 1.036 | 1.061 | 1.061 | +0.02 (+1.92%) | 3,389,500 |
6 Aug 2021 | CNY | 1.046 | 1.049 | 1.033 | 1.041 | 1.041 | -0.005 (-0.48%) | 979,500 |
5 Aug 2021 | CNY | 1.059 | 1.063 | 1.035 | 1.046 | 1.046 | -0.012 (-1.13%) | 3,725,400 |
4 Aug 2021 | CNY | 1.058 | 1.068 | 1.056 | 1.058 | 1.058 | -0.005 (-0.47%) | 3,348,100 |
3 Aug 2021 | CNY | 1.037 | 1.081 | 1.037 | 1.063 | 1.063 | +0.031 (+3.00%) | 5,910,900 |
2 Aug 2021 | CNY | 1.025 | 1.055 | 1.025 | 1.032 | 1.032 | +0.01 (+0.98%) | 3,212,900 |
30 Jul 2021 | CNY | 1.023 | 1.028 | 1.008 | 1.022 | 1.022 | -0.001 (-0.10%) | 1,022,600 |
29 Jul 2021 | CNY | 1.011 | 1.029 | 1.011 | 1.023 | 1.023 | +0.018 (+1.79%) | 1,036,200 |
28 Jul 2021 | CNY | 1.027 | 1.027 | 0.989 | 1.005 | 1.005 | -0.022 (-2.14%) | 3,035,600 |
27 Jul 2021 | CNY | 1.032 | 1.054 | 1.023 | 1.027 | 1.027 | -0.008 (-0.77%) | 2,376,700 |