Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | CNY | 1.38 | 1.403 | 1.347 | 1.389 | 1.389 | +0.038 (+2.81%) | 21,915,700 |
18 Aug 2021 | CNY | 1.345 | 1.373 | 1.34 | 1.351 | 1.351 | +0.006 (+0.45%) | 14,904,900 |
17 Aug 2021 | CNY | 1.365 | 1.382 | 1.337 | 1.345 | 1.345 | -0.021 (-1.54%) | 18,042,800 |
16 Aug 2021 | CNY | 1.406 | 1.409 | 1.359 | 1.366 | 1.366 | -0.053 (-3.74%) | 21,026,600 |
13 Aug 2021 | CNY | 1.434 | 1.47 | 1.413 | 1.419 | 1.419 | -0.02 (-1.39%) | 21,392,000 |
12 Aug 2021 | CNY | 1.44 | 1.446 | 1.416 | 1.439 | 1.439 | +0.006 (+0.42%) | 19,952,600 |
11 Aug 2021 | CNY | 1.42 | 1.443 | 1.41 | 1.433 | 1.433 | +0.009 (+0.63%) | 17,278,300 |
10 Aug 2021 | CNY | 1.438 | 1.448 | 1.395 | 1.424 | 1.424 | -0.019 (-1.32%) | 21,425,100 |
9 Aug 2021 | CNY | 1.485 | 1.485 | 1.414 | 1.443 | 1.443 | -0.045 (-3.02%) | 22,272,300 |
6 Aug 2021 | CNY | 1.506 | 1.528 | 1.475 | 1.488 | 1.488 | +0.012 (+0.81%) | 22,307,200 |
5 Aug 2021 | CNY | 1.479 | 1.488 | 1.451 | 1.476 | 1.476 | -0.004 (-0.27%) | 19,218,600 |
4 Aug 2021 | CNY | 1.396 | 1.485 | 1.396 | 1.48 | 1.48 | +0.084 (+6.02%) | 34,492,400 |
3 Aug 2021 | CNY | 1.433 | 1.441 | 1.389 | 1.396 | 1.396 | -0.038 (-2.65%) | 18,305,400 |
2 Aug 2021 | CNY | 1.43 | 1.455 | 1.394 | 1.434 | 1.434 | +0.04 (+2.87%) | 22,839,200 |
30 Jul 2021 | CNY | 1.399 | 1.42 | 1.378 | 1.394 | 1.394 | +0.002 (+0.14%) | 21,693,400 |
29 Jul 2021 | CNY | 1.354 | 1.399 | 1.349 | 1.392 | 1.392 | +0.057 (+4.27%) | 24,142,500 |
28 Jul 2021 | CNY | 1.323 | 1.358 | 1.284 | 1.335 | 1.335 | +0.006 (+0.45%) | 23,659,100 |
27 Jul 2021 | CNY | 1.377 | 1.409 | 1.321 | 1.329 | 1.329 | -0.048 (-3.49%) | 25,088,200 |
26 Jul 2021 | CNY | 1.41 | 1.419 | 1.34 | 1.377 | 1.377 | -0.033 (-2.34%) | 22,309,500 |
23 Jul 2021 | CNY | 1.422 | 1.44 | 1.398 | 1.41 | 1.41 | -0.012 (-0.84%) | 28,054,200 |
22 Jul 2021 | CNY | 1.414 | 1.428 | 1.396 | 1.422 | 1.422 | +0.009 (+0.64%) | 27,680,632 |
21 Jul 2021 | CNY | 1.359 | 1.421 | 1.359 | 1.413 | 1.413 | +0.055 (+4.05%) | 26,556,468 |
20 Jul 2021 | CNY | 1.32 | 1.362 | 1.316 | 1.358 | 1.358 | +0.018 (+1.34%) | 24,621,300 |
19 Jul 2021 | CNY | 1.353 | 1.368 | 1.328 | 1.34 | 1.34 | -0.013 (-0.96%) | 20,179,100 |
16 Jul 2021 | CNY | 1.407 | 1.407 | 1.35 | 1.353 | 1.353 | -0.053 (-3.77%) | 25,086,200 |
15 Jul 2021 | CNY | 1.389 | 1.407 | 1.363 | 1.406 | 1.406 | +0.011 (+0.79%) | 28,345,300 |
14 Jul 2021 | CNY | 1.448 | 1.448 | 1.392 | 1.395 | 1.395 | -0.054 (-3.73%) | 26,062,000 |
13 Jul 2021 | CNY | 1.46 | 1.466 | 1.422 | 1.449 | 1.449 | -0.008 (-0.55%) | 28,111,900 |
12 Jul 2021 | CNY | 1.41 | 1.469 | 1.41 | 1.457 | 1.457 | +0.052 (+3.70%) | 24,898,900 |
9 Jul 2021 | CNY | 1.395 | 1.409 | 1.356 | 1.405 | 1.405 | +0.01 (+0.72%) | 24,573,500 |