Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2021 | CNY | 0.852 | 0.859 | 0.842 | 0.843 | 0.843 | -0.016 (-1.86%) | 8,075,300 |
11 Oct 2021 | CNY | 0.862 | 0.87 | 0.842 | 0.859 | 0.859 | +0.002 (+0.23%) | 16,440,200 |
8 Oct 2021 | CNY | 0.83 | 0.865 | 0.825 | 0.857 | 0.857 | +0.029 (+3.50%) | 15,298,500 |
30 Sep 2021 | CNY | 0.819 | 0.837 | 0.816 | 0.828 | 0.828 | +0.004 (+0.49%) | 10,623,700 |
29 Sep 2021 | CNY | 0.806 | 0.838 | 0.798 | 0.824 | 0.824 | +0.01 (+1.23%) | 13,678,300 |
28 Sep 2021 | CNY | 0.817 | 0.817 | 0.8 | 0.814 | 0.814 | -0.003 (-0.37%) | 6,024,000 |
27 Sep 2021 | CNY | 0.79 | 0.824 | 0.784 | 0.817 | 0.817 | +0.028 (+3.55%) | 14,220,100 |
24 Sep 2021 | CNY | 0.783 | 0.795 | 0.775 | 0.789 | 0.789 | +0.006 (+0.77%) | 10,527,200 |
23 Sep 2021 | CNY | 0.765 | 0.788 | 0.76 | 0.783 | 0.783 | +0.014 (+1.82%) | 5,150,000 |
22 Sep 2021 | CNY | 0.777 | 0.784 | 0.762 | 0.769 | 0.769 | -0.017 (-2.16%) | 7,793,600 |
17 Sep 2021 | CNY | 0.788 | 0.793 | 0.769 | 0.786 | 0.786 | 0.0 (0.0%) | 9,080,900 |
16 Sep 2021 | CNY | 0.754 | 0.791 | 0.753 | 0.786 | 0.786 | +0.032 (+4.24%) | 12,744,800 |
15 Sep 2021 | CNY | 0.756 | 0.759 | 0.75 | 0.754 | 0.754 | -0.004 (-0.53%) | 5,020,900 |
14 Sep 2021 | CNY | 0.768 | 0.771 | 0.755 | 0.758 | 0.758 | -0.012 (-1.56%) | 2,772,600 |
13 Sep 2021 | CNY | 0.774 | 0.774 | 0.763 | 0.77 | 0.77 | -0.005 (-0.65%) | 2,904,600 |
10 Sep 2021 | CNY | 0.776 | 0.783 | 0.772 | 0.775 | 0.775 | -0.001 (-0.13%) | 3,089,700 |
9 Sep 2021 | CNY | 0.78 | 0.784 | 0.774 | 0.776 | 0.776 | -0.006 (-0.77%) | 4,141,900 |
8 Sep 2021 | CNY | 0.778 | 0.783 | 0.773 | 0.782 | 0.782 | +0.002 (+0.26%) | 4,069,800 |
7 Sep 2021 | CNY | 0.773 | 0.78 | 0.768 | 0.78 | 0.78 | +0.002 (+0.26%) | 4,006,200 |
6 Sep 2021 | CNY | 0.774 | 0.778 | 0.762 | 0.778 | 0.778 | +0.005 (+0.65%) | 7,141,600 |
3 Sep 2021 | CNY | 0.752 | 0.774 | 0.746 | 0.773 | 0.773 | +0.023 (+3.07%) | 8,015,800 |
2 Sep 2021 | CNY | 0.748 | 0.754 | 0.746 | 0.75 | 0.75 | -0.004 (-0.53%) | 3,712,400 |
1 Sep 2021 | CNY | 0.748 | 0.758 | 0.736 | 0.754 | 0.754 | +0.008 (+1.07%) | 7,430,200 |
31 Aug 2021 | CNY | 0.739 | 0.761 | 0.739 | 0.746 | 0.746 | +0.008 (+1.08%) | 4,873,400 |
30 Aug 2021 | CNY | 0.749 | 0.749 | 0.737 | 0.738 | 0.738 | -0.011 (-1.47%) | 3,088,000 |
27 Aug 2021 | CNY | 0.756 | 0.757 | 0.746 | 0.749 | 0.749 | -0.009 (-1.19%) | 4,221,900 |
26 Aug 2021 | CNY | 0.773 | 0.773 | 0.756 | 0.758 | 0.758 | -0.015 (-1.94%) | 2,385,200 |
25 Aug 2021 | CNY | 0.771 | 0.774 | 0.766 | 0.773 | 0.773 | +0.003 (+0.39%) | 1,625,300 |
24 Aug 2021 | CNY | 0.772 | 0.776 | 0.766 | 0.77 | 0.77 | -0.002 (-0.26%) | 2,398,500 |
23 Aug 2021 | CNY | 0.766 | 0.774 | 0.762 | 0.772 | 0.772 | +0.006 (+0.78%) | 2,906,600 |