Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | CNY | 1.171 | 1.224 | 1.158 | 1.222 | 1.222 | +0.052 (+4.44%) | 10,638,600 |
20 Jul 2021 | CNY | 1.153 | 1.172 | 1.143 | 1.17 | 1.17 | +0.017 (+1.47%) | 6,719,700 |
19 Jul 2021 | CNY | 1.173 | 1.181 | 1.141 | 1.153 | 1.153 | -0.02 (-1.71%) | 9,305,200 |
16 Jul 2021 | CNY | 1.21 | 1.215 | 1.17 | 1.173 | 1.173 | -0.037 (-3.06%) | 8,241,200 |
15 Jul 2021 | CNY | 1.175 | 1.212 | 1.17 | 1.21 | 1.21 | +0.026 (+2.20%) | 7,230,300 |
14 Jul 2021 | CNY | 1.209 | 1.22 | 1.173 | 1.184 | 1.184 | -0.025 (-2.07%) | 18,380,600 |
13 Jul 2021 | CNY | 1.216 | 1.222 | 1.196 | 1.209 | 1.209 | -0.006 (-0.49%) | 10,470,200 |
12 Jul 2021 | CNY | 1.18 | 1.232 | 1.18 | 1.215 | 1.215 | +0.035 (+2.97%) | 10,112,100 |
9 Jul 2021 | CNY | 1.172 | 1.187 | 1.14 | 1.18 | 1.18 | +0.008 (+0.68%) | 7,417,400 |
8 Jul 2021 | CNY | 1.152 | 1.185 | 1.151 | 1.172 | 1.172 | +0.021 (+1.82%) | 12,142,100 |
7 Jul 2021 | CNY | 1.097 | 1.153 | 1.076 | 1.151 | 1.151 | +0.054 (+4.92%) | 14,893,698 |
6 Jul 2021 | CNY | 1.095 | 1.126 | 1.076 | 1.097 | 1.097 | +0.002 (+0.18%) | 13,904,900 |
5 Jul 2021 | CNY | 1.074 | 1.101 | 1.074 | 1.095 | 1.095 | +0.021 (+1.96%) | 7,229,300 |
2 Jul 2021 | CNY | 1.08 | 1.092 | 1.051 | 1.074 | 1.074 | -0.018 (-1.65%) | 10,875,700 |
1 Jul 2021 | CNY | 1.11 | 1.13 | 1.092 | 1.092 | 1.092 | -0.021 (-1.89%) | 17,374,100 |
30 Jun 2021 | CNY | 1.091 | 1.119 | 1.081 | 1.113 | 1.113 | +0.022 (+2.02%) | 11,822,700 |
29 Jun 2021 | CNY | 1.082 | 1.105 | 1.082 | 1.091 | 1.091 | +0.009 (+0.83%) | 11,337,500 |
28 Jun 2021 | CNY | 1.068 | 1.094 | 1.066 | 1.082 | 1.082 | +0.016 (+1.50%) | 13,929,300 |
25 Jun 2021 | CNY | 1.045 | 1.069 | 1.045 | 1.066 | 1.066 | +0.021 (+2.01%) | 21,222,600 |
24 Jun 2021 | CNY | 1.048 | 1.054 | 1.035 | 1.045 | 1.045 | +0.003 (+0.29%) | 14,284,300 |
23 Jun 2021 | CNY | 1.021 | 1.05 | 1.015 | 1.042 | 1.042 | +0.023 (+2.26%) | 35,293,400 |
22 Jun 2021 | CNY | 1.012 | 1.021 | 1.004 | 1.019 | 1.019 | +0.011 (+1.09%) | 13,958,400 |
21 Jun 2021 | CNY | 0.997 | 1.019 | 0.995 | 1.008 | 1.008 | +0.011 (+1.10%) | 38,764,100 |
18 Jun 2021 | CNY | 0.978 | 1.006 | 0.975 | 0.997 | 0.997 | +0.022 (+2.26%) | 17,418,440 |
17 Jun 2021 | CNY | 0.959 | 0.975 | 0.959 | 0.975 | 0.975 | +0.016 (+1.67%) | 3,772,900 |
16 Jun 2021 | CNY | 1.003 | 1.003 | 0.958 | 0.959 | 0.959 | -0.048 (-4.77%) | 5,923,340 |
15 Jun 2021 | CNY | 1.001 | 1.013 | 0.998 | 1.007 | 1.007 | +0.006 (+0.60%) | 14,565,696 |
11 Jun 2021 | CNY | 1.001 | 1.011 | 0.99 | 1.001 | 1.001 | 0.0 (0.0%) | 105,557,063 |