Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Jul 2021 | CNY | 1.283 | 1.334 | 1.221 | 1.227 | 1.227 | -0.056 (-4.36%) | 7,505,100 |
26 Jul 2021 | CNY | 1.282 | 1.297 | 1.24 | 1.283 | 1.283 | +0.001 (+0.08%) | 5,218,600 |
23 Jul 2021 | CNY | 1.275 | 1.313 | 1.26 | 1.282 | 1.282 | +0.007 (+0.55%) | 5,806,200 |
22 Jul 2021 | CNY | 1.236 | 1.275 | 1.236 | 1.275 | 1.275 | +0.039 (+3.16%) | 4,349,100 |
21 Jul 2021 | CNY | 1.194 | 1.241 | 1.192 | 1.236 | 1.236 | +0.047 (+3.95%) | 7,608,000 |
20 Jul 2021 | CNY | 1.17 | 1.194 | 1.168 | 1.189 | 1.189 | -0.003 (-0.25%) | 3,553,900 |
19 Jul 2021 | CNY | 1.193 | 1.228 | 1.179 | 1.192 | 1.192 | -0.001 (-0.08%) | 5,327,500 |
16 Jul 2021 | CNY | 1.193 | 1.228 | 1.18 | 1.193 | 1.193 | -0.001 (-0.08%) | 6,145,600 |
15 Jul 2021 | CNY | 1.155 | 1.199 | 1.121 | 1.194 | 1.194 | +0.039 (+3.38%) | 6,679,200 |
14 Jul 2021 | CNY | 1.19 | 1.19 | 1.146 | 1.155 | 1.155 | -0.038 (-3.19%) | 5,651,200 |
13 Jul 2021 | CNY | 1.198 | 1.198 | 1.172 | 1.193 | 1.193 | -0.005 (-0.42%) | 7,117,300 |
12 Jul 2021 | CNY | 1.17 | 1.27 | 1.17 | 1.198 | 1.198 | +0.037 (+3.19%) | 11,300,705 |
9 Jul 2021 | CNY | 1.092 | 1.166 | 1.067 | 1.161 | 1.161 | +0.069 (+6.32%) | 11,331,310 |
8 Jul 2021 | CNY | 1.088 | 1.12 | 1.088 | 1.092 | 1.092 | +0.003 (+0.28%) | 11,747,494 |
7 Jul 2021 | CNY | 1.067 | 1.096 | 1.009 | 1.089 | 1.089 | +0.021 (+1.97%) | 14,039,794 |