Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | CNY | 0.871 | 0.875 | 0.864 | 0.867 | 0.867 | -0.003 (-0.34%) | 23,567,200 |
8 Oct 2021 | CNY | 0.863 | 0.877 | 0.863 | 0.87 | 0.87 | +0.014 (+1.64%) | 24,050,400 |
30 Sep 2021 | CNY | 0.854 | 0.859 | 0.85 | 0.856 | 0.856 | +0.008 (+0.94%) | 22,881,800 |
29 Sep 2021 | CNY | 0.864 | 0.864 | 0.842 | 0.848 | 0.848 | -0.016 (-1.85%) | 34,710,700 |
28 Sep 2021 | CNY | 0.867 | 0.874 | 0.858 | 0.864 | 0.864 | -0.004 (-0.46%) | 28,946,100 |
27 Sep 2021 | CNY | 0.869 | 0.875 | 0.863 | 0.868 | 0.868 | +0.007 (+0.81%) | 27,787,000 |
24 Sep 2021 | CNY | 0.864 | 0.868 | 0.856 | 0.861 | 0.861 | 0.0 (0.0%) | 24,781,900 |
23 Sep 2021 | CNY | 0.856 | 0.864 | 0.851 | 0.861 | 0.861 | +0.007 (+0.82%) | 26,191,100 |
22 Sep 2021 | CNY | 0.852 | 0.858 | 0.844 | 0.854 | 0.854 | -0.005 (-0.58%) | 22,216,100 |
17 Sep 2021 | CNY | 0.851 | 0.861 | 0.844 | 0.859 | 0.859 | +0.008 (+0.94%) | 28,476,000 |
16 Sep 2021 | CNY | 0.867 | 0.867 | 0.85 | 0.851 | 0.851 | -0.016 (-1.85%) | 22,524,600 |
15 Sep 2021 | CNY | 0.873 | 0.873 | 0.861 | 0.867 | 0.867 | -0.008 (-0.91%) | 26,360,600 |
14 Sep 2021 | CNY | 0.878 | 0.888 | 0.872 | 0.875 | 0.875 | -0.003 (-0.34%) | 31,735,600 |
13 Sep 2021 | CNY | 0.883 | 0.891 | 0.876 | 0.878 | 0.878 | -0.012 (-1.35%) | 28,481,100 |
10 Sep 2021 | CNY | 0.878 | 0.895 | 0.874 | 0.89 | 0.89 | +0.012 (+1.37%) | 27,390,300 |
9 Sep 2021 | CNY | 0.888 | 0.888 | 0.874 | 0.878 | 0.878 | -0.011 (-1.24%) | 25,626,300 |
8 Sep 2021 | CNY | 0.883 | 0.89 | 0.878 | 0.889 | 0.889 | +0.006 (+0.68%) | 22,159,900 |
7 Sep 2021 | CNY | 0.878 | 0.884 | 0.873 | 0.883 | 0.883 | +0.005 (+0.57%) | 23,999,600 |
6 Sep 2021 | CNY | 0.858 | 0.879 | 0.853 | 0.878 | 0.878 | +0.02 (+2.33%) | 27,699,000 |
3 Sep 2021 | CNY | 0.864 | 0.867 | 0.855 | 0.858 | 0.858 | -0.005 (-0.58%) | 20,773,400 |
2 Sep 2021 | CNY | 0.88 | 0.88 | 0.859 | 0.863 | 0.863 | -0.016 (-1.82%) | 29,523,800 |
1 Sep 2021 | CNY | 0.871 | 0.884 | 0.86 | 0.879 | 0.879 | +0.008 (+0.92%) | 24,492,100 |
31 Aug 2021 | CNY | 0.882 | 0.887 | 0.863 | 0.871 | 0.871 | -0.011 (-1.25%) | 25,461,100 |
30 Aug 2021 | CNY | 0.895 | 0.899 | 0.879 | 0.882 | 0.882 | -0.013 (-1.45%) | 25,177,000 |
27 Aug 2021 | CNY | 0.891 | 0.9 | 0.89 | 0.895 | 0.895 | +0.004 (+0.45%) | 22,320,500 |
26 Aug 2021 | CNY | 0.909 | 0.91 | 0.89 | 0.891 | 0.891 | -0.018 (-1.98%) | 27,219,100 |
25 Aug 2021 | CNY | 0.91 | 0.913 | 0.902 | 0.909 | 0.909 | -0.001 (-0.11%) | 24,266,000 |
24 Aug 2021 | CNY | 0.904 | 0.914 | 0.902 | 0.91 | 0.91 | +0.006 (+0.66%) | 25,096,900 |
23 Aug 2021 | CNY | 0.891 | 0.907 | 0.883 | 0.904 | 0.904 | +0.011 (+1.23%) | 25,978,200 |
20 Aug 2021 | CNY | 0.907 | 0.907 | 0.882 | 0.893 | 0.893 | -0.014 (-1.54%) | 29,155,500 |