Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | CNY | 1.388 | 1.42 | 1.368 | 1.415 | 1.415 | +0.04 (+2.91%) | 10,496,800 |
6 Sep 2021 | CNY | 1.366 | 1.383 | 1.325 | 1.375 | 1.375 | +0.014 (+1.03%) | 10,191,800 |
3 Sep 2021 | CNY | 1.409 | 1.423 | 1.347 | 1.361 | 1.361 | -0.05 (-3.54%) | 8,278,600 |
2 Sep 2021 | CNY | 1.374 | 1.429 | 1.373 | 1.411 | 1.411 | -0.009 (-0.63%) | 10,108,900 |
1 Sep 2021 | CNY | 1.532 | 1.55 | 1.385 | 1.42 | 1.42 | -0.094 (-6.21%) | 16,187,100 |
31 Aug 2021 | CNY | 1.435 | 1.519 | 1.42 | 1.514 | 1.514 | +0.062 (+4.27%) | 7,475,100 |
30 Aug 2021 | CNY | 1.42 | 1.465 | 1.409 | 1.452 | 1.452 | +0.025 (+1.75%) | 8,806,800 |
27 Aug 2021 | CNY | 1.357 | 1.45 | 1.346 | 1.427 | 1.427 | +0.07 (+5.16%) | 4,437,900 |
26 Aug 2021 | CNY | 1.354 | 1.385 | 1.35 | 1.357 | 1.357 | +0.003 (+0.22%) | 5,442,400 |
25 Aug 2021 | CNY | 1.328 | 1.355 | 1.307 | 1.354 | 1.354 | +0.016 (+1.20%) | 4,728,800 |
24 Aug 2021 | CNY | 1.3 | 1.353 | 1.3 | 1.338 | 1.338 | +0.038 (+2.92%) | 4,845,200 |
23 Aug 2021 | CNY | 1.281 | 1.308 | 1.266 | 1.3 | 1.3 | +0.03 (+2.36%) | 5,926,800 |
20 Aug 2021 | CNY | 1.25 | 1.28 | 1.243 | 1.27 | 1.27 | -0.003 (-0.24%) | 2,090,400 |
19 Aug 2021 | CNY | 1.268 | 1.29 | 1.229 | 1.273 | 1.273 | +0.003 (+0.24%) | 2,053,700 |
18 Aug 2021 | CNY | 1.268 | 1.287 | 1.242 | 1.27 | 1.27 | +0.002 (+0.16%) | 1,595,000 |
17 Aug 2021 | CNY | 1.262 | 1.298 | 1.25 | 1.268 | 1.268 | +0.004 (+0.32%) | 4,281,500 |
16 Aug 2021 | CNY | 1.308 | 1.318 | 1.263 | 1.264 | 1.264 | -0.054 (-4.10%) | 2,658,400 |
13 Aug 2021 | CNY | 1.311 | 1.336 | 1.25 | 1.318 | 1.318 | +0.007 (+0.53%) | 2,331,900 |
12 Aug 2021 | CNY | 1.285 | 1.318 | 1.25 | 1.311 | 1.311 | +0.026 (+2.02%) | 3,785,500 |
11 Aug 2021 | CNY | 1.283 | 1.294 | 1.26 | 1.285 | 1.285 | +0.03 (+2.39%) | 3,079,300 |
10 Aug 2021 | CNY | 1.278 | 1.29 | 1.241 | 1.255 | 1.255 | -0.027 (-2.11%) | 2,988,800 |
9 Aug 2021 | CNY | 1.3 | 1.3 | 1.246 | 1.282 | 1.282 | -0.009 (-0.70%) | 2,138,300 |
6 Aug 2021 | CNY | 1.258 | 1.302 | 1.258 | 1.291 | 1.291 | +0.033 (+2.62%) | 4,803,000 |
5 Aug 2021 | CNY | 1.25 | 1.272 | 1.232 | 1.258 | 1.258 | +0.005 (+0.40%) | 2,130,900 |
4 Aug 2021 | CNY | 1.25 | 1.269 | 1.21 | 1.253 | 1.253 | +0.035 (+2.87%) | 4,009,900 |
3 Aug 2021 | CNY | 1.284 | 1.284 | 1.212 | 1.218 | 1.218 | -0.066 (-5.14%) | 5,786,100 |
2 Aug 2021 | CNY | 1.285 | 1.316 | 1.248 | 1.284 | 1.284 | -0.001 (-0.08%) | 7,076,100 |
30 Jul 2021 | CNY | 1.263 | 1.325 | 1.245 | 1.285 | 1.285 | +0.023 (+1.82%) | 9,393,400 |
29 Jul 2021 | CNY | 1.237 | 1.263 | 1.22 | 1.262 | 1.262 | +0.057 (+4.73%) | 6,204,600 |
28 Jul 2021 | CNY | 1.224 | 1.237 | 1.155 | 1.205 | 1.205 | -0.022 (-1.79%) | 8,389,800 |