Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | CNY | 1.119 | 1.14 | 1.09 | 1.096 | 1.096 | -0.022 (-1.97%) | 18,506,300 |
30 Sep 2021 | CNY | 1.1 | 1.122 | 1.091 | 1.118 | 1.118 | +0.03 (+2.76%) | 18,080,800 |
29 Sep 2021 | CNY | 1.125 | 1.125 | 1.086 | 1.088 | 1.088 | -0.037 (-3.29%) | 19,466,900 |
28 Sep 2021 | CNY | 1.128 | 1.146 | 1.124 | 1.125 | 1.125 | -0.011 (-0.97%) | 18,203,500 |
27 Sep 2021 | CNY | 1.15 | 1.18 | 1.12 | 1.136 | 1.136 | -0.044 (-3.73%) | 32,864,400 |
24 Sep 2021 | CNY | 1.216 | 1.216 | 1.175 | 1.18 | 1.18 | -0.036 (-2.96%) | 20,341,600 |
23 Sep 2021 | CNY | 1.238 | 1.253 | 1.211 | 1.216 | 1.216 | -0.019 (-1.54%) | 20,652,100 |
22 Sep 2021 | CNY | 1.228 | 1.238 | 1.215 | 1.235 | 1.235 | -0.004 (-0.32%) | 20,567,500 |
17 Sep 2021 | CNY | 1.235 | 1.258 | 1.206 | 1.239 | 1.239 | -0.003 (-0.24%) | 26,931,200 |
16 Sep 2021 | CNY | 1.261 | 1.29 | 1.241 | 1.242 | 1.242 | -0.02 (-1.58%) | 30,742,300 |
15 Sep 2021 | CNY | 1.24 | 1.262 | 1.24 | 1.262 | 1.262 | +0.01 (+0.80%) | 17,899,000 |
14 Sep 2021 | CNY | 1.251 | 1.28 | 1.235 | 1.252 | 1.252 | -0.006 (-0.48%) | 29,052,200 |
13 Sep 2021 | CNY | 1.215 | 1.26 | 1.215 | 1.258 | 1.258 | +0.043 (+3.54%) | 35,556,000 |
10 Sep 2021 | CNY | 1.211 | 1.225 | 1.2 | 1.215 | 1.215 | -0.001 (-0.08%) | 23,186,400 |
9 Sep 2021 | CNY | 1.209 | 1.222 | 1.202 | 1.216 | 1.216 | +0.007 (+0.58%) | 28,960,600 |
8 Sep 2021 | CNY | 1.199 | 1.213 | 1.191 | 1.209 | 1.209 | +0.01 (+0.83%) | 27,907,400 |
7 Sep 2021 | CNY | 1.145 | 1.2 | 1.137 | 1.199 | 1.199 | +0.054 (+4.72%) | 42,275,800 |
6 Sep 2021 | CNY | 1.13 | 1.149 | 1.116 | 1.145 | 1.145 | +0.013 (+1.15%) | 21,411,600 |
3 Sep 2021 | CNY | 1.16 | 1.163 | 1.122 | 1.132 | 1.132 | -0.028 (-2.41%) | 21,220,701 |
2 Sep 2021 | CNY | 1.136 | 1.161 | 1.128 | 1.16 | 1.16 | +0.024 (+2.11%) | 27,815,901 |
1 Sep 2021 | CNY | 1.153 | 1.163 | 1.112 | 1.136 | 1.136 | -0.017 (-1.47%) | 25,287,900 |
31 Aug 2021 | CNY | 1.161 | 1.161 | 1.141 | 1.153 | 1.153 | -0.008 (-0.69%) | 20,401,800 |
30 Aug 2021 | CNY | 1.154 | 1.261 | 1.151 | 1.161 | 1.161 | +0.015 (+1.31%) | 50,184,500 |
27 Aug 2021 | CNY | 1.138 | 1.147 | 1.123 | 1.146 | 1.146 | +0.008 (+0.70%) | 22,128,000 |
26 Aug 2021 | CNY | 1.143 | 1.149 | 1.136 | 1.138 | 1.138 | -0.005 (-0.44%) | 24,708,100 |
25 Aug 2021 | CNY | 1.15 | 1.15 | 1.12 | 1.143 | 1.143 | +0.006 (+0.53%) | 23,081,200 |
24 Aug 2021 | CNY | 1.125 | 1.141 | 1.125 | 1.137 | 1.137 | +0.014 (+1.25%) | 31,903,900 |
23 Aug 2021 | CNY | 1.099 | 1.124 | 1.099 | 1.123 | 1.123 | +0.023 (+2.09%) | 25,433,500 |
20 Aug 2021 | CNY | 1.079 | 1.118 | 1.079 | 1.1 | 1.1 | -0.009 (-0.81%) | 24,701,700 |
19 Aug 2021 | CNY | 1.107 | 1.118 | 1.087 | 1.109 | 1.109 | -0.01 (-0.89%) | 22,869,000 |