Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 1.444 | 1.492 | 1.444 | 1.488 | 1.488 | +0.038 (+2.62%) | 50,726,700 |
29 Sep 2021 | CNY | 1.459 | 1.476 | 1.437 | 1.45 | 1.45 | -0.01 (-0.68%) | 40,669,900 |
28 Sep 2021 | CNY | 1.479 | 1.491 | 1.454 | 1.46 | 1.46 | -0.019 (-1.28%) | 48,959,100 |
27 Sep 2021 | CNY | 1.486 | 1.505 | 1.445 | 1.479 | 1.479 | +0.001 (+0.07%) | 49,135,100 |
24 Sep 2021 | CNY | 1.46 | 1.505 | 1.44 | 1.478 | 1.478 | +0.019 (+1.30%) | 44,902,000 |
23 Sep 2021 | CNY | 1.464 | 1.48 | 1.456 | 1.459 | 1.459 | -0.001 (-0.07%) | 40,528,200 |
22 Sep 2021 | CNY | 1.44 | 1.472 | 1.435 | 1.46 | 1.46 | +0.005 (+0.34%) | 38,139,600 |
17 Sep 2021 | CNY | 1.44 | 1.471 | 1.422 | 1.455 | 1.455 | +0.009 (+0.62%) | 43,377,300 |
16 Sep 2021 | CNY | 1.5 | 1.501 | 1.445 | 1.446 | 1.446 | -0.057 (-3.79%) | 47,266,000 |
15 Sep 2021 | CNY | 1.487 | 1.507 | 1.483 | 1.503 | 1.503 | +0.017 (+1.14%) | 46,239,200 |
14 Sep 2021 | CNY | 1.453 | 1.509 | 1.447 | 1.486 | 1.486 | +0.02 (+1.36%) | 58,762,100 |
13 Sep 2021 | CNY | 1.487 | 1.493 | 1.458 | 1.466 | 1.466 | -0.021 (-1.41%) | 43,670,300 |
10 Sep 2021 | CNY | 1.478 | 1.492 | 1.46 | 1.487 | 1.487 | +0.01 (+0.68%) | 41,204,400 |
9 Sep 2021 | CNY | 1.469 | 1.485 | 1.449 | 1.477 | 1.477 | +0.008 (+0.54%) | 45,803,500 |
8 Sep 2021 | CNY | 1.497 | 1.51 | 1.467 | 1.469 | 1.469 | -0.027 (-1.80%) | 53,206,100 |
7 Sep 2021 | CNY | 1.461 | 1.5 | 1.451 | 1.496 | 1.496 | +0.036 (+2.47%) | 54,637,100 |
6 Sep 2021 | CNY | 1.441 | 1.462 | 1.41 | 1.46 | 1.46 | +0.019 (+1.32%) | 45,980,000 |
3 Sep 2021 | CNY | 1.488 | 1.504 | 1.43 | 1.441 | 1.441 | -0.041 (-2.77%) | 49,266,700 |
2 Sep 2021 | CNY | 1.426 | 1.485 | 1.426 | 1.482 | 1.482 | +0.034 (+2.35%) | 53,471,000 |
1 Sep 2021 | CNY | 1.501 | 1.508 | 1.417 | 1.448 | 1.448 | -0.053 (-3.53%) | 63,664,900 |
31 Aug 2021 | CNY | 1.54 | 1.54 | 1.49 | 1.501 | 1.501 | -0.033 (-2.15%) | 57,390,200 |
30 Aug 2021 | CNY | 1.488 | 1.56 | 1.488 | 1.534 | 1.534 | +0.041 (+2.75%) | 64,919,100 |
27 Aug 2021 | CNY | 1.457 | 1.498 | 1.455 | 1.493 | 1.493 | +0.025 (+1.70%) | 52,961,000 |
26 Aug 2021 | CNY | 1.488 | 1.517 | 1.465 | 1.468 | 1.468 | -0.02 (-1.34%) | 53,389,400 |
25 Aug 2021 | CNY | 1.462 | 1.49 | 1.443 | 1.488 | 1.488 | +0.03 (+2.06%) | 53,675,700 |
24 Aug 2021 | CNY | 1.433 | 1.479 | 1.431 | 1.458 | 1.458 | +0.027 (+1.89%) | 52,242,000 |
23 Aug 2021 | CNY | 1.396 | 1.433 | 1.384 | 1.431 | 1.431 | +0.037 (+2.65%) | 56,275,000 |
20 Aug 2021 | CNY | 1.4 | 1.414 | 1.375 | 1.394 | 1.394 | -0.005 (-0.36%) | 54,754,700 |
19 Aug 2021 | CNY | 1.381 | 1.414 | 1.355 | 1.399 | 1.399 | +0.027 (+1.97%) | 53,647,400 |
18 Aug 2021 | CNY | 1.382 | 1.402 | 1.364 | 1.372 | 1.372 | -0.006 (-0.44%) | 47,546,700 |