Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | CNY | 1.1 | 1.144 | 1.099 | 1.142 | 1.142 | +0.062 (+5.74%) | 5,207,000 |
28 Jul 2021 | CNY | 1.098 | 1.133 | 1.047 | 1.08 | 1.08 | -0.018 (-1.64%) | 6,606,700 |
27 Jul 2021 | CNY | 1.155 | 1.155 | 1.096 | 1.098 | 1.098 | -0.045 (-3.94%) | 6,075,500 |
26 Jul 2021 | CNY | 1.17 | 1.171 | 1.117 | 1.143 | 1.143 | -0.016 (-1.38%) | 6,409,600 |
23 Jul 2021 | CNY | 1.154 | 1.173 | 1.146 | 1.159 | 1.159 | +0.006 (+0.52%) | 4,934,100 |
22 Jul 2021 | CNY | 1.154 | 1.154 | 1.136 | 1.153 | 1.153 | +0.011 (+0.96%) | 3,076,000 |
21 Jul 2021 | CNY | 1.111 | 1.147 | 1.111 | 1.142 | 1.142 | +0.032 (+2.88%) | 3,502,400 |
20 Jul 2021 | CNY | 1.1 | 1.11 | 1.086 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,809,300 |
19 Jul 2021 | CNY | 1.103 | 1.117 | 1.084 | 1.1 | 1.1 | 0.0 (0.0%) | 2,077,800 |
16 Jul 2021 | CNY | 1.115 | 1.128 | 1.099 | 1.1 | 1.1 | -0.015 (-1.35%) | 6,067,300 |
15 Jul 2021 | CNY | 1.1 | 1.117 | 1.085 | 1.115 | 1.115 | +0.022 (+2.01%) | 4,293,500 |
14 Jul 2021 | CNY | 1.105 | 1.12 | 1.09 | 1.093 | 1.093 | -0.021 (-1.89%) | 6,541,200 |
13 Jul 2021 | CNY | 1.105 | 1.126 | 1.105 | 1.114 | 1.114 | -0.003 (-0.27%) | 3,536,000 |
12 Jul 2021 | CNY | 1.097 | 1.14 | 1.097 | 1.117 | 1.117 | +0.019 (+1.73%) | 5,467,200 |
9 Jul 2021 | CNY | 1.08 | 1.11 | 1.07 | 1.098 | 1.098 | +0.003 (+0.27%) | 4,578,500 |
8 Jul 2021 | CNY | 1.079 | 1.105 | 1.079 | 1.095 | 1.095 | +0.016 (+1.48%) | 14,087,880 |
7 Jul 2021 | CNY | 1.034 | 1.081 | 1.031 | 1.079 | 1.079 | +0.034 (+3.25%) | 7,151,343 |
6 Jul 2021 | CNY | 1.03 | 1.055 | 1.025 | 1.045 | 1.045 | 0.0 (0.0%) | 3,352,400 |
5 Jul 2021 | CNY | 1.048 | 1.052 | 1.033 | 1.045 | 1.045 | -0.003 (-0.29%) | 5,360,500 |
2 Jul 2021 | CNY | 1.05 | 1.067 | 1.037 | 1.048 | 1.048 | -0.015 (-1.41%) | 4,108,800 |
1 Jul 2021 | CNY | 1.084 | 1.1 | 1.055 | 1.063 | 1.063 | -0.02 (-1.85%) | 5,459,643 |
30 Jun 2021 | CNY | 1.074 | 1.084 | 1.056 | 1.083 | 1.083 | +0.017 (+1.59%) | 5,933,600 |
29 Jun 2021 | CNY | 1.079 | 1.079 | 1.065 | 1.066 | 1.066 | -0.001 (-0.09%) | 5,857,200 |
28 Jun 2021 | CNY | 1.057 | 1.083 | 1.057 | 1.067 | 1.067 | +0.01 (+0.95%) | 4,744,200 |
25 Jun 2021 | CNY | 1.05 | 1.064 | 1.047 | 1.057 | 1.057 | +0.015 (+1.44%) | 15,717,100 |
24 Jun 2021 | CNY | 1.045 | 1.052 | 1.031 | 1.042 | 1.042 | +0.003 (+0.29%) | 13,515,200 |
23 Jun 2021 | CNY | 1.028 | 1.047 | 1.027 | 1.039 | 1.039 | +0.011 (+1.07%) | 8,578,600 |
22 Jun 2021 | CNY | 1.025 | 1.033 | 1.016 | 1.028 | 1.028 | +0.003 (+0.29%) | 9,602,525 |
21 Jun 2021 | CNY | 1.01 | 1.03 | 1 | 1.025 | 1.025 | +0.015 (+1.49%) | 24,413,100 |
18 Jun 2021 | CNY | 0.988 | 1.014 | 0.984 | 1.01 | 1.01 | +0.023 (+2.33%) | 20,469,700 |