Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2021 | CNY | 1.371 | 1.42 | 1.371 | 1.395 | 1.395 | +0.02 (+1.45%) | 22,954,700 |
7 Jul 2021 | CNY | 1.315 | 1.378 | 1.296 | 1.375 | 1.375 | +0.047 (+3.54%) | 23,569,700 |
6 Jul 2021 | CNY | 1.34 | 1.364 | 1.292 | 1.328 | 1.328 | +0.003 (+0.23%) | 26,500,500 |
5 Jul 2021 | CNY | 1.295 | 1.33 | 1.29 | 1.325 | 1.325 | +0.029 (+2.24%) | 20,077,600 |
2 Jul 2021 | CNY | 1.317 | 1.321 | 1.285 | 1.296 | 1.296 | -0.022 (-1.67%) | 22,814,800 |
1 Jul 2021 | CNY | 1.352 | 1.353 | 1.309 | 1.318 | 1.318 | -0.017 (-1.27%) | 24,979,500 |
30 Jun 2021 | CNY | 1.298 | 1.338 | 1.284 | 1.335 | 1.335 | +0.04 (+3.09%) | 23,665,800 |
29 Jun 2021 | CNY | 1.299 | 1.316 | 1.282 | 1.295 | 1.295 | 0.0 (0.0%) | 22,346,100 |
28 Jun 2021 | CNY | 1.263 | 1.304 | 1.262 | 1.295 | 1.295 | +0.033 (+2.61%) | 22,144,600 |
25 Jun 2021 | CNY | 1.252 | 1.269 | 1.243 | 1.262 | 1.262 | +0.01 (+0.80%) | 21,592,500 |
24 Jun 2021 | CNY | 1.265 | 1.271 | 1.245 | 1.252 | 1.252 | -0.014 (-1.11%) | 20,015,900 |
23 Jun 2021 | CNY | 1.237 | 1.279 | 1.237 | 1.266 | 1.266 | +0.029 (+2.34%) | 17,594,000 |
22 Jun 2021 | CNY | 1.236 | 1.24 | 1.217 | 1.237 | 1.237 | +0.003 (+0.24%) | 18,032,900 |
21 Jun 2021 | CNY | 1.234 | 1.252 | 1.21 | 1.234 | 1.234 | -0.001 (-0.08%) | 27,260,600 |
18 Jun 2021 | CNY | 1.202 | 1.243 | 1.2 | 1.235 | 1.235 | +0.035 (+2.92%) | 24,762,700 |
17 Jun 2021 | CNY | 1.155 | 1.2 | 1.153 | 1.2 | 1.2 | +0.044 (+3.81%) | 21,358,100 |
16 Jun 2021 | CNY | 1.224 | 1.224 | 1.152 | 1.156 | 1.156 | -0.068 (-5.56%) | 32,404,900 |
15 Jun 2021 | CNY | 1.228 | 1.236 | 1.203 | 1.224 | 1.224 | +0.001 (+0.08%) | 20,435,100 |
11 Jun 2021 | CNY | 1.2 | 1.23 | 1.197 | 1.223 | 1.223 | +0.023 (+1.92%) | 27,613,700 |
10 Jun 2021 | CNY | 1.156 | 1.208 | 1.155 | 1.2 | 1.2 | +0.043 (+3.72%) | 35,153,700 |
9 Jun 2021 | CNY | 1.15 | 1.165 | 1.15 | 1.157 | 1.157 | -0.002 (-0.17%) | 15,755,500 |
8 Jun 2021 | CNY | 1.156 | 1.189 | 1.144 | 1.159 | 1.159 | +0.003 (+0.26%) | 23,593,400 |
7 Jun 2021 | CNY | 1.179 | 1.179 | 1.145 | 1.156 | 1.156 | -0.023 (-1.95%) | 21,535,100 |
4 Jun 2021 | CNY | 1.15 | 1.193 | 1.143 | 1.179 | 1.179 | +0.03 (+2.61%) | 31,082,700 |
3 Jun 2021 | CNY | 1.16 | 1.172 | 1.14 | 1.149 | 1.149 | -0.01 (-0.86%) | 21,126,500 |
2 Jun 2021 | CNY | 1.171 | 1.184 | 1.151 | 1.159 | 1.159 | -0.012 (-1.02%) | 20,032,200 |
1 Jun 2021 | CNY | 1.18 | 1.184 | 1.144 | 1.171 | 1.171 | -0.009 (-0.76%) | 23,468,000 |
31 May 2021 | CNY | 1.131 | 1.18 | 1.131 | 1.18 | 1.18 | +0.049 (+4.33%) | 21,276,300 |
28 May 2021 | CNY | 1.09 | 1.151 | 1.088 | 1.131 | 1.131 | +0.041 (+3.76%) | 37,678,200 |
27 May 2021 | CNY | 1.082 | 1.091 | 1.079 | 1.09 | 1.09 | +0.002 (+0.18%) | 16,405,200 |