Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | CNY | 0.837 | 0.837 | 0.811 | 0.82 | 0.82 | -0.017 (-2.03%) | 31,967,100 |
19 Aug 2021 | CNY | 0.827 | 0.842 | 0.827 | 0.837 | 0.837 | +0.002 (+0.24%) | 30,835,200 |
18 Aug 2021 | CNY | 0.824 | 0.835 | 0.815 | 0.835 | 0.835 | +0.011 (+1.33%) | 35,602,300 |
17 Aug 2021 | CNY | 0.839 | 0.839 | 0.822 | 0.824 | 0.824 | -0.014 (-1.67%) | 36,061,600 |
16 Aug 2021 | CNY | 0.841 | 0.847 | 0.838 | 0.838 | 0.838 | -0.003 (-0.36%) | 29,781,900 |
13 Aug 2021 | CNY | 0.852 | 0.852 | 0.836 | 0.841 | 0.841 | -0.007 (-0.83%) | 33,955,300 |
12 Aug 2021 | CNY | 0.852 | 0.86 | 0.847 | 0.848 | 0.848 | 0.0 (0.0%) | 30,198,300 |
11 Aug 2021 | CNY | 0.848 | 0.858 | 0.847 | 0.848 | 0.848 | 0.0 (0.0%) | 31,131,800 |
10 Aug 2021 | CNY | 0.844 | 0.851 | 0.837 | 0.848 | 0.848 | +0.004 (+0.47%) | 36,069,600 |
9 Aug 2021 | CNY | 0.829 | 0.844 | 0.825 | 0.844 | 0.844 | +0.014 (+1.69%) | 31,141,400 |
6 Aug 2021 | CNY | 0.837 | 0.838 | 0.822 | 0.83 | 0.83 | -0.007 (-0.84%) | 31,750,700 |
5 Aug 2021 | CNY | 0.855 | 0.859 | 0.835 | 0.837 | 0.837 | -0.018 (-2.11%) | 33,781,500 |
4 Aug 2021 | CNY | 0.848 | 0.859 | 0.842 | 0.855 | 0.855 | -0.003 (-0.35%) | 33,974,200 |
3 Aug 2021 | CNY | 0.87 | 0.873 | 0.855 | 0.858 | 0.858 | -0.021 (-2.39%) | 37,267,300 |
2 Aug 2021 | CNY | 0.862 | 0.879 | 0.853 | 0.879 | 0.879 | +0.017 (+1.97%) | 27,769,400 |
30 Jul 2021 | CNY | 0.861 | 0.866 | 0.849 | 0.862 | 0.862 | +0.001 (+0.12%) | 26,642,500 |
29 Jul 2021 | CNY | 0.847 | 0.863 | 0.847 | 0.861 | 0.861 | +0.018 (+2.14%) | 31,245,200 |
28 Jul 2021 | CNY | 0.857 | 0.868 | 0.837 | 0.843 | 0.843 | -0.016 (-1.86%) | 27,284,300 |
27 Jul 2021 | CNY | 0.878 | 0.895 | 0.857 | 0.859 | 0.859 | -0.024 (-2.72%) | 30,998,800 |
26 Jul 2021 | CNY | 0.937 | 0.938 | 0.878 | 0.883 | 0.883 | -0.05 (-5.36%) | 37,612,600 |
23 Jul 2021 | CNY | 0.958 | 0.96 | 0.931 | 0.933 | 0.933 | -0.026 (-2.71%) | 30,662,500 |
22 Jul 2021 | CNY | 0.959 | 0.962 | 0.952 | 0.959 | 0.959 | +0.001 (+0.10%) | 29,351,400 |
21 Jul 2021 | CNY | 0.954 | 0.964 | 0.954 | 0.958 | 0.958 | +0.004 (+0.42%) | 28,197,400 |
20 Jul 2021 | CNY | 0.955 | 0.955 | 0.947 | 0.954 | 0.954 | -0.003 (-0.31%) | 27,126,600 |
19 Jul 2021 | CNY | 0.966 | 0.966 | 0.949 | 0.957 | 0.957 | -0.01 (-1.03%) | 28,612,000 |
16 Jul 2021 | CNY | 0.956 | 0.971 | 0.953 | 0.967 | 0.967 | +0.011 (+1.15%) | 29,320,900 |
15 Jul 2021 | CNY | 0.969 | 0.969 | 0.944 | 0.956 | 0.956 | -0.013 (-1.34%) | 27,962,900 |
14 Jul 2021 | CNY | 0.974 | 0.992 | 0.966 | 0.969 | 0.969 | -0.004 (-0.41%) | 31,157,700 |
13 Jul 2021 | CNY | 0.965 | 0.985 | 0.965 | 0.973 | 0.973 | +0.008 (+0.83%) | 27,428,500 |
12 Jul 2021 | CNY | 0.952 | 0.969 | 0.942 | 0.965 | 0.965 | +0.01 (+1.05%) | 25,140,900 |