Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | CNY | 0.9 | 0.913 | 0.9 | 0.907 | 0.907 | +0.007 (+0.78%) | 23,436,500 |
18 Aug 2021 | CNY | 0.9 | 0.902 | 0.89 | 0.9 | 0.9 | -0.001 (-0.11%) | 17,514,200 |
17 Aug 2021 | CNY | 0.914 | 0.92 | 0.892 | 0.901 | 0.901 | -0.019 (-2.07%) | 32,423,899 |
16 Aug 2021 | CNY | 0.928 | 0.93 | 0.917 | 0.92 | 0.92 | -0.008 (-0.86%) | 26,880,500 |
13 Aug 2021 | CNY | 0.947 | 0.947 | 0.924 | 0.928 | 0.928 | -0.019 (-2.01%) | 23,413,900 |
12 Aug 2021 | CNY | 0.947 | 0.957 | 0.941 | 0.947 | 0.947 | 0.0 (0.0%) | 23,777,300 |
11 Aug 2021 | CNY | 0.954 | 0.956 | 0.945 | 0.947 | 0.947 | -0.008 (-0.84%) | 26,287,000 |
10 Aug 2021 | CNY | 0.947 | 0.955 | 0.943 | 0.955 | 0.955 | 0.0 (0.0%) | 26,531,500 |
9 Aug 2021 | CNY | 0.938 | 0.956 | 0.938 | 0.955 | 0.955 | 0.0 (0.0%) | 31,136,000 |
6 Aug 2021 | CNY | 0.969 | 0.969 | 0.944 | 0.955 | 0.955 | -0.014 (-1.44%) | 30,187,500 |
5 Aug 2021 | CNY | 0.971 | 0.98 | 0.961 | 0.969 | 0.969 | -0.002 (-0.21%) | 37,922,500 |
4 Aug 2021 | CNY | 0.953 | 0.974 | 0.953 | 0.971 | 0.971 | +0.017 (+1.78%) | 42,759,000 |
3 Aug 2021 | CNY | 0.967 | 0.967 | 0.951 | 0.954 | 0.954 | -0.011 (-1.14%) | 31,092,200 |
2 Aug 2021 | CNY | 0.95 | 0.965 | 0.946 | 0.965 | 0.965 | +0.013 (+1.37%) | 27,573,100 |
30 Jul 2021 | CNY | 0.952 | 0.953 | 0.935 | 0.952 | 0.952 | -0.001 (-0.10%) | 32,357,600 |
29 Jul 2021 | CNY | 0.932 | 0.957 | 0.932 | 0.953 | 0.953 | +0.023 (+2.47%) | 30,199,600 |
28 Jul 2021 | CNY | 0.929 | 0.941 | 0.898 | 0.93 | 0.93 | -0.004 (-0.43%) | 33,179,200 |
27 Jul 2021 | CNY | 0.951 | 0.973 | 0.931 | 0.934 | 0.934 | -0.017 (-1.79%) | 34,399,700 |
26 Jul 2021 | CNY | 0.966 | 0.97 | 0.932 | 0.951 | 0.951 | -0.014 (-1.45%) | 36,431,000 |
23 Jul 2021 | CNY | 0.98 | 0.98 | 0.962 | 0.965 | 0.965 | -0.016 (-1.63%) | 22,766,200 |
22 Jul 2021 | CNY | 0.983 | 0.986 | 0.968 | 0.981 | 0.981 | 0.0 (0.0%) | 40,322,800 |
21 Jul 2021 | CNY | 0.962 | 0.99 | 0.962 | 0.981 | 0.981 | +0.018 (+1.87%) | 57,624,700 |
20 Jul 2021 | CNY | 0.953 | 0.964 | 0.947 | 0.963 | 0.963 | +0.006 (+0.63%) | 40,849,300 |
19 Jul 2021 | CNY | 0.95 | 0.957 | 0.942 | 0.957 | 0.957 | +0.007 (+0.74%) | 24,861,700 |
16 Jul 2021 | CNY | 0.952 | 0.965 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 33,972,900 |
15 Jul 2021 | CNY | 0.954 | 0.955 | 0.939 | 0.955 | 0.955 | +0.001 (+0.10%) | 28,315,600 |
14 Jul 2021 | CNY | 0.96 | 0.967 | 0.953 | 0.954 | 0.954 | -0.006 (-0.63%) | 29,160,400 |
13 Jul 2021 | CNY | 0.97 | 0.973 | 0.953 | 0.96 | 0.96 | -0.014 (-1.44%) | 29,144,300 |
12 Jul 2021 | CNY | 0.955 | 0.975 | 0.954 | 0.974 | 0.974 | +0.022 (+2.31%) | 34,141,600 |
9 Jul 2021 | CNY | 0.964 | 0.964 | 0.938 | 0.952 | 0.952 | -0.012 (-1.24%) | 24,183,800 |