Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2021 | CNY | 0.89 | 0.89 | 0.863 | 0.864 | 0.864 | -0.026 (-2.92%) | 9,012,700 |
26 Jul 2021 | CNY | 0.914 | 0.914 | 0.888 | 0.89 | 0.89 | -0.028 (-3.05%) | 11,049,400 |
23 Jul 2021 | CNY | 0.921 | 0.921 | 0.912 | 0.918 | 0.918 | -0.003 (-0.33%) | 5,434,800 |
22 Jul 2021 | CNY | 0.914 | 0.927 | 0.912 | 0.921 | 0.921 | +0.007 (+0.77%) | 8,276,900 |
21 Jul 2021 | CNY | 0.922 | 0.923 | 0.91 | 0.914 | 0.914 | -0.005 (-0.54%) | 6,805,900 |
20 Jul 2021 | CNY | 0.926 | 0.926 | 0.916 | 0.919 | 0.919 | -0.011 (-1.18%) | 10,879,700 |
19 Jul 2021 | CNY | 0.93 | 0.931 | 0.916 | 0.93 | 0.93 | 0.0 (0.0%) | 6,659,700 |
16 Jul 2021 | CNY | 0.929 | 0.935 | 0.926 | 0.93 | 0.93 | -0.002 (-0.21%) | 9,576,600 |
15 Jul 2021 | CNY | 0.91 | 0.934 | 0.91 | 0.932 | 0.932 | +0.022 (+2.42%) | 11,345,500 |
14 Jul 2021 | CNY | 0.924 | 0.924 | 0.908 | 0.91 | 0.91 | -0.017 (-1.83%) | 7,898,800 |
13 Jul 2021 | CNY | 0.923 | 0.929 | 0.914 | 0.927 | 0.927 | +0.003 (+0.32%) | 5,538,000 |
12 Jul 2021 | CNY | 0.93 | 0.934 | 0.917 | 0.924 | 0.924 | -0.002 (-0.22%) | 7,706,100 |
9 Jul 2021 | CNY | 0.93 | 0.934 | 0.921 | 0.926 | 0.926 | -0.008 (-0.86%) | 6,494,900 |
8 Jul 2021 | CNY | 0.956 | 0.959 | 0.928 | 0.934 | 0.934 | -0.02 (-2.10%) | 11,154,400 |
7 Jul 2021 | CNY | 0.957 | 0.962 | 0.952 | 0.954 | 0.954 | -0.003 (-0.31%) | 5,919,000 |
6 Jul 2021 | CNY | 0.946 | 0.959 | 0.945 | 0.957 | 0.957 | +0.011 (+1.16%) | 4,779,900 |
5 Jul 2021 | CNY | 0.942 | 0.948 | 0.933 | 0.946 | 0.946 | +0.001 (+0.11%) | 6,082,500 |
2 Jul 2021 | CNY | 0.96 | 0.96 | 0.944 | 0.945 | 0.945 | -0.019 (-1.97%) | 4,245,900 |
1 Jul 2021 | CNY | 0.954 | 0.966 | 0.952 | 0.964 | 0.964 | +0.012 (+1.26%) | 4,903,200 |
30 Jun 2021 | CNY | 0.944 | 0.955 | 0.944 | 0.952 | 0.952 | +0.008 (+0.85%) | 4,925,700 |
29 Jun 2021 | CNY | 0.95 | 0.953 | 0.942 | 0.944 | 0.944 | -0.008 (-0.84%) | 4,267,700 |
28 Jun 2021 | CNY | 0.965 | 0.965 | 0.945 | 0.952 | 0.952 | -0.011 (-1.14%) | 7,449,100 |
25 Jun 2021 | CNY | 0.952 | 0.965 | 0.952 | 0.963 | 0.963 | +0.012 (+1.26%) | 8,825,400 |
24 Jun 2021 | CNY | 0.945 | 0.951 | 0.944 | 0.951 | 0.951 | +0.006 (+0.63%) | 5,259,300 |
23 Jun 2021 | CNY | 0.943 | 0.949 | 0.942 | 0.945 | 0.945 | -0.003 (-0.32%) | 5,854,600 |
22 Jun 2021 | CNY | 0.936 | 0.948 | 0.936 | 0.948 | 0.948 | +0.012 (+1.28%) | 4,765,300 |
21 Jun 2021 | CNY | 0.947 | 0.947 | 0.932 | 0.936 | 0.936 | -0.011 (-1.16%) | 10,700,100 |
18 Jun 2021 | CNY | 0.954 | 0.956 | 0.941 | 0.947 | 0.947 | -0.007 (-0.73%) | 10,384,500 |
17 Jun 2021 | CNY | 0.96 | 0.962 | 0.953 | 0.954 | 0.954 | -0.007 (-0.73%) | 7,519,300 |
16 Jun 2021 | CNY | 0.956 | 0.963 | 0.952 | 0.961 | 0.961 | +0.004 (+0.42%) | 6,952,400 |