Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2021 | CNY | 0.957 | 0.968 | 0.957 | 0.963 | 0.963 | +0.008 (+0.84%) | 13,088,892 |
21 Oct 2021 | CNY | 0.95 | 0.959 | 0.95 | 0.955 | 0.955 | +0.004 (+0.42%) | 10,885,400 |
20 Oct 2021 | CNY | 0.958 | 0.959 | 0.949 | 0.951 | 0.951 | -0.003 (-0.31%) | 8,358,100 |
19 Oct 2021 | CNY | 0.944 | 0.956 | 0.944 | 0.954 | 0.954 | +0.011 (+1.17%) | 8,798,400 |
18 Oct 2021 | CNY | 0.946 | 0.946 | 0.939 | 0.943 | 0.943 | -0.012 (-1.26%) | 8,990,900 |
15 Oct 2021 | CNY | 0.948 | 0.956 | 0.948 | 0.955 | 0.955 | +0.004 (+0.42%) | 9,171,900 |
14 Oct 2021 | CNY | 0.955 | 0.957 | 0.949 | 0.951 | 0.951 | -0.004 (-0.42%) | 8,993,100 |
13 Oct 2021 | CNY | 0.947 | 0.959 | 0.943 | 0.955 | 0.955 | +0.008 (+0.84%) | 9,800,700 |
12 Oct 2021 | CNY | 0.946 | 0.953 | 0.937 | 0.947 | 0.947 | -0.006 (-0.63%) | 11,932,000 |
11 Oct 2021 | CNY | 0.95 | 0.963 | 0.95 | 0.953 | 0.953 | +0.003 (+0.32%) | 10,288,900 |
8 Oct 2021 | CNY | 0.936 | 0.951 | 0.936 | 0.95 | 0.95 | +0.014 (+1.50%) | 8,478,700 |
30 Sep 2021 | CNY | 0.935 | 0.938 | 0.933 | 0.936 | 0.936 | +0.001 (+0.11%) | 4,019,500 |
29 Sep 2021 | CNY | 0.931 | 0.94 | 0.925 | 0.935 | 0.935 | -0.005 (-0.53%) | 47,453,300 |
28 Sep 2021 | CNY | 0.946 | 0.946 | 0.931 | 0.94 | 0.94 | +0.002 (+0.21%) | 6,391,900 |
27 Sep 2021 | CNY | 0.928 | 0.948 | 0.928 | 0.938 | 0.938 | +0.01 (+1.08%) | 12,534,200 |
24 Sep 2021 | CNY | 0.927 | 0.939 | 0.927 | 0.928 | 0.928 | -0.001 (-0.11%) | 5,260,600 |
23 Sep 2021 | CNY | 0.933 | 0.934 | 0.927 | 0.929 | 0.929 | +0.003 (+0.32%) | 7,468,000 |
22 Sep 2021 | CNY | 0.933 | 0.933 | 0.918 | 0.926 | 0.926 | -0.008 (-0.86%) | 5,047,100 |
17 Sep 2021 | CNY | 0.925 | 0.934 | 0.922 | 0.934 | 0.934 | +0.009 (+0.97%) | 8,748,100 |
16 Sep 2021 | CNY | 0.935 | 0.939 | 0.925 | 0.925 | 0.925 | -0.011 (-1.18%) | 8,174,500 |
15 Sep 2021 | CNY | 0.932 | 0.943 | 0.932 | 0.936 | 0.936 | -0.007 (-0.74%) | 9,450,500 |
14 Sep 2021 | CNY | 0.959 | 0.965 | 0.943 | 0.943 | 0.943 | -0.016 (-1.67%) | 9,337,200 |
13 Sep 2021 | CNY | 0.96 | 0.964 | 0.955 | 0.959 | 0.959 | -0.004 (-0.42%) | 12,009,500 |
10 Sep 2021 | CNY | 0.953 | 0.968 | 0.953 | 0.963 | 0.963 | +0.011 (+1.16%) | 12,076,500 |
9 Sep 2021 | CNY | 0.953 | 0.953 | 0.946 | 0.952 | 0.952 | -0.001 (-0.10%) | 7,803,400 |
8 Sep 2021 | CNY | 0.959 | 0.963 | 0.951 | 0.953 | 0.953 | -0.006 (-0.63%) | 10,298,700 |
7 Sep 2021 | CNY | 0.947 | 0.961 | 0.944 | 0.959 | 0.959 | +0.012 (+1.27%) | 13,225,300 |
6 Sep 2021 | CNY | 0.932 | 0.951 | 0.932 | 0.947 | 0.947 | +0.015 (+1.61%) | 11,090,100 |
3 Sep 2021 | CNY | 0.933 | 0.941 | 0.926 | 0.932 | 0.932 | -0.003 (-0.32%) | 11,296,600 |
2 Sep 2021 | CNY | 0.935 | 0.938 | 0.931 | 0.935 | 0.935 | -0.002 (-0.21%) | 4,149,400 |