Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | CNY | 1.639 | 1.659 | 1.564 | 1.578 | 1.578 | -0.024 (-1.50%) | 44,093,400 |
23 Sep 2021 | CNY | 1.604 | 1.631 | 1.584 | 1.602 | 1.602 | +0.008 (+0.50%) | 33,328,400 |
22 Sep 2021 | CNY | 1.565 | 1.602 | 1.53 | 1.594 | 1.594 | +0.005 (+0.31%) | 34,597,500 |
17 Sep 2021 | CNY | 1.622 | 1.647 | 1.534 | 1.589 | 1.589 | -0.046 (-2.81%) | 37,492,200 |
16 Sep 2021 | CNY | 1.705 | 1.724 | 1.627 | 1.635 | 1.635 | -0.067 (-3.94%) | 41,082,400 |
15 Sep 2021 | CNY | 1.709 | 1.719 | 1.683 | 1.702 | 1.702 | -0.011 (-0.64%) | 34,322,400 |
14 Sep 2021 | CNY | 1.694 | 1.753 | 1.662 | 1.713 | 1.713 | -0.015 (-0.87%) | 36,761,400 |
13 Sep 2021 | CNY | 1.715 | 1.753 | 1.689 | 1.728 | 1.728 | +0.013 (+0.76%) | 35,795,100 |
10 Sep 2021 | CNY | 1.694 | 1.725 | 1.673 | 1.715 | 1.715 | +0.021 (+1.24%) | 45,449,300 |
9 Sep 2021 | CNY | 1.654 | 1.696 | 1.646 | 1.694 | 1.694 | +0.037 (+2.23%) | 37,799,700 |
8 Sep 2021 | CNY | 1.648 | 1.685 | 1.639 | 1.657 | 1.657 | +0.009 (+0.55%) | 38,930,600 |
7 Sep 2021 | CNY | 1.58 | 1.661 | 1.563 | 1.648 | 1.648 | +0.065 (+4.11%) | 49,415,300 |
6 Sep 2021 | CNY | 1.59 | 1.595 | 1.513 | 1.583 | 1.583 | 0.0 (0.0%) | 43,130,400 |
3 Sep 2021 | CNY | 1.635 | 1.672 | 1.561 | 1.583 | 1.583 | -0.061 (-3.71%) | 47,409,400 |
2 Sep 2021 | CNY | 1.571 | 1.662 | 1.557 | 1.644 | 1.644 | +0.052 (+3.27%) | 52,435,300 |
1 Sep 2021 | CNY | 1.733 | 1.748 | 1.59 | 1.592 | 1.592 | -0.113 (-6.63%) | 72,259,900 |
31 Aug 2021 | CNY | 1.64 | 1.71 | 1.607 | 1.705 | 1.705 | +0.075 (+4.60%) | 54,667,600 |
30 Aug 2021 | CNY | 1.59 | 1.65 | 1.579 | 1.63 | 1.63 | +0.044 (+2.77%) | 44,919,800 |
27 Aug 2021 | CNY | 1.556 | 1.599 | 1.534 | 1.586 | 1.586 | +0.03 (+1.93%) | 50,080,100 |
26 Aug 2021 | CNY | 1.53 | 1.578 | 1.511 | 1.556 | 1.556 | +0.023 (+1.50%) | 43,220,600 |
25 Aug 2021 | CNY | 1.49 | 1.54 | 1.486 | 1.533 | 1.533 | +0.035 (+2.34%) | 48,290,400 |
24 Aug 2021 | CNY | 1.48 | 1.536 | 1.47 | 1.498 | 1.498 | +0.02 (+1.35%) | 49,777,900 |
23 Aug 2021 | CNY | 1.42 | 1.487 | 1.41 | 1.478 | 1.478 | +0.063 (+4.45%) | 52,600,500 |
20 Aug 2021 | CNY | 1.389 | 1.425 | 1.361 | 1.415 | 1.415 | +0.023 (+1.65%) | 45,617,400 |
19 Aug 2021 | CNY | 1.371 | 1.41 | 1.346 | 1.392 | 1.392 | +0.004 (+0.29%) | 44,906,100 |
18 Aug 2021 | CNY | 1.373 | 1.407 | 1.367 | 1.388 | 1.388 | +0.012 (+0.87%) | 41,372,900 |
17 Aug 2021 | CNY | 1.406 | 1.425 | 1.357 | 1.376 | 1.376 | -0.032 (-2.27%) | 40,138,100 |
16 Aug 2021 | CNY | 1.445 | 1.459 | 1.4 | 1.408 | 1.408 | -0.073 (-4.93%) | 57,730,400 |
13 Aug 2021 | CNY | 1.472 | 1.509 | 1.455 | 1.481 | 1.481 | +0.007 (+0.47%) | 49,609,200 |
12 Aug 2021 | CNY | 1.471 | 1.49 | 1.442 | 1.474 | 1.474 | +0.002 (+0.14%) | 46,445,600 |