Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 0.883 | 0.897 | 0.877 | 0.894 | 0.894 | +0.011 (+1.25%) | 12,808,900 |
29 Sep 2021 | CNY | 0.881 | 0.889 | 0.871 | 0.883 | 0.883 | -0.005 (-0.56%) | 9,692,500 |
28 Sep 2021 | CNY | 0.893 | 0.893 | 0.875 | 0.888 | 0.888 | -0.004 (-0.45%) | 8,516,000 |
27 Sep 2021 | CNY | 0.882 | 0.895 | 0.873 | 0.892 | 0.892 | +0.014 (+1.59%) | 12,814,300 |
24 Sep 2021 | CNY | 0.861 | 0.883 | 0.861 | 0.878 | 0.878 | +0.012 (+1.39%) | 12,774,100 |
23 Sep 2021 | CNY | 0.86 | 0.868 | 0.859 | 0.866 | 0.866 | +0.008 (+0.93%) | 4,402,600 |
22 Sep 2021 | CNY | 0.85 | 0.868 | 0.85 | 0.858 | 0.858 | -0.01 (-1.15%) | 6,433,700 |
17 Sep 2021 | CNY | 0.875 | 0.879 | 0.854 | 0.868 | 0.868 | -0.005 (-0.57%) | 10,178,400 |
16 Sep 2021 | CNY | 0.868 | 0.88 | 0.863 | 0.873 | 0.873 | +0.009 (+1.04%) | 15,256,900 |
15 Sep 2021 | CNY | 0.868 | 0.868 | 0.858 | 0.864 | 0.864 | -0.006 (-0.69%) | 3,309,100 |
14 Sep 2021 | CNY | 0.883 | 0.883 | 0.863 | 0.87 | 0.87 | -0.013 (-1.47%) | 6,822,800 |
13 Sep 2021 | CNY | 0.889 | 0.889 | 0.876 | 0.883 | 0.883 | -0.001 (-0.11%) | 6,006,800 |
10 Sep 2021 | CNY | 0.888 | 0.894 | 0.88 | 0.884 | 0.884 | -0.007 (-0.79%) | 7,673,000 |
9 Sep 2021 | CNY | 0.895 | 0.897 | 0.884 | 0.891 | 0.891 | 0.0 (0.0%) | 9,107,700 |
8 Sep 2021 | CNY | 0.886 | 0.891 | 0.879 | 0.891 | 0.891 | +0.006 (+0.68%) | 9,774,100 |
7 Sep 2021 | CNY | 0.887 | 0.888 | 0.874 | 0.885 | 0.885 | +0.001 (+0.11%) | 7,547,900 |
6 Sep 2021 | CNY | 0.878 | 0.884 | 0.865 | 0.884 | 0.884 | +0.009 (+1.03%) | 7,185,100 |
3 Sep 2021 | CNY | 0.851 | 0.876 | 0.851 | 0.875 | 0.875 | +0.007 (+0.81%) | 9,244,200 |
2 Sep 2021 | CNY | 0.866 | 0.868 | 0.859 | 0.868 | 0.868 | +0.005 (+0.58%) | 7,562,600 |
1 Sep 2021 | CNY | 0.859 | 0.865 | 0.846 | 0.863 | 0.863 | +0.004 (+0.47%) | 7,343,300 |
31 Aug 2021 | CNY | 0.862 | 0.867 | 0.854 | 0.859 | 0.859 | -0.003 (-0.35%) | 5,399,200 |
30 Aug 2021 | CNY | 0.863 | 0.87 | 0.856 | 0.862 | 0.862 | +0.002 (+0.23%) | 5,227,900 |
27 Aug 2021 | CNY | 0.858 | 0.865 | 0.853 | 0.86 | 0.86 | +0.001 (+0.12%) | 3,201,500 |
26 Aug 2021 | CNY | 0.876 | 0.883 | 0.857 | 0.859 | 0.859 | -0.017 (-1.94%) | 7,150,800 |
25 Aug 2021 | CNY | 0.87 | 0.878 | 0.868 | 0.876 | 0.876 | +0.006 (+0.69%) | 5,827,200 |
24 Aug 2021 | CNY | 0.861 | 0.873 | 0.858 | 0.87 | 0.87 | +0.009 (+1.05%) | 7,491,800 |
23 Aug 2021 | CNY | 0.854 | 0.864 | 0.853 | 0.861 | 0.861 | +0.006 (+0.70%) | 4,719,400 |
20 Aug 2021 | CNY | 0.86 | 0.87 | 0.842 | 0.855 | 0.855 | -0.016 (-1.84%) | 8,599,100 |
19 Aug 2021 | CNY | 0.88 | 0.883 | 0.82 | 0.871 | 0.871 | -0.009 (-1.02%) | 5,462,100 |
18 Aug 2021 | CNY | 0.889 | 0.89 | 0.875 | 0.88 | 0.88 | -0.009 (-1.01%) | 6,550,500 |