Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2021 | CNY | 1.038 | 1.047 | 1.032 | 1.04 | 1.04 | +0.002 (+0.19%) | 1,319,400 |
11 May 2021 | CNY | 1.038 | 1.041 | 1.017 | 1.038 | 1.038 | -0.015 (-1.42%) | 1,799,000 |
10 May 2021 | CNY | 1.044 | 1.06 | 1.036 | 1.053 | 1.053 | +0.009 (+0.86%) | 2,417,200 |
7 May 2021 | CNY | 1.068 | 1.079 | 1.041 | 1.044 | 1.044 | -0.024 (-2.25%) | 4,632,900 |
6 May 2021 | CNY | 1.072 | 1.084 | 1.05 | 1.068 | 1.068 | -0.002 (-0.19%) | 3,067,600 |
30 Apr 2021 | CNY | 1.046 | 1.077 | 1.045 | 1.07 | 1.07 | +0.024 (+2.29%) | 5,327,200 |
29 Apr 2021 | CNY | 1.04 | 1.05 | 1.031 | 1.046 | 1.046 | +0.005 (+0.48%) | 4,412,000 |
28 Apr 2021 | CNY | 1.021 | 1.048 | 1.021 | 1.041 | 1.041 | +0.02 (+1.96%) | 4,407,100 |
27 Apr 2021 | CNY | 1.025 | 1.026 | 1.007 | 1.021 | 1.021 | -0.004 (-0.39%) | 3,333,600 |
26 Apr 2021 | CNY | 1.035 | 1.055 | 1.02 | 1.025 | 1.025 | -0.01 (-0.97%) | 5,719,100 |
23 Apr 2021 | CNY | 1.021 | 1.043 | 1.016 | 1.035 | 1.035 | +0.012 (+1.17%) | 6,583,900 |
22 Apr 2021 | CNY | 1.021 | 1.034 | 1.01 | 1.023 | 1.023 | +0.007 (+0.69%) | 3,948,200 |
21 Apr 2021 | CNY | 1.018 | 1.024 | 1.004 | 1.016 | 1.016 | -0.006 (-0.59%) | 4,226,100 |
20 Apr 2021 | CNY | 1.019 | 1.038 | 1.008 | 1.022 | 1.022 | +0.002 (+0.20%) | 11,275,900 |
19 Apr 2021 | CNY | 0.972 | 1.021 | 0.966 | 1.02 | 1.02 | +0.048 (+4.94%) | 14,792,100 |
16 Apr 2021 | CNY | 0.982 | 0.982 | 0.959 | 0.972 | 0.972 | -0.009 (-0.92%) | 3,881,300 |
15 Apr 2021 | CNY | 0.975 | 0.984 | 0.966 | 0.981 | 0.981 | +0.005 (+0.51%) | 3,341,700 |
14 Apr 2021 | CNY | 0.953 | 0.977 | 0.953 | 0.976 | 0.976 | +0.026 (+2.74%) | 2,385,700 |
13 Apr 2021 | CNY | 0.943 | 0.962 | 0.943 | 0.95 | 0.95 | +0.001 (+0.11%) | 2,047,300 |
12 Apr 2021 | CNY | 0.979 | 0.982 | 0.941 | 0.949 | 0.949 | -0.026 (-2.67%) | 4,646,000 |
9 Apr 2021 | CNY | 0.988 | 0.988 | 0.971 | 0.975 | 0.975 | -0.012 (-1.22%) | 2,873,800 |
8 Apr 2021 | CNY | 0.998 | 0.998 | 0.98 | 0.987 | 0.987 | -0.011 (-1.10%) | 10,431,900 |
7 Apr 2021 | CNY | 1.014 | 1.03 | 0.987 | 0.998 | 0.998 | -0.015 (-1.48%) | 9,404,500 |
6 Apr 2021 | CNY | 1 | 1.022 | 1 | 1.013 | 1.013 | +0.017 (+1.71%) | 22,442,800 |
2 Apr 2021 | CNY | 0.999 | 1.007 | 0.987 | 0.996 | 0.996 | -0.003 (-0.30%) | 22,422,300 |
1 Apr 2021 | CNY | 0.984 | 1.008 | 0.984 | 0.999 | 0.999 | +0.015 (+1.52%) | 29,931,400 |
31 Mar 2021 | CNY | 0.989 | 0.992 | 0.973 | 0.984 | 0.984 | -0.004 (-0.40%) | 5,310,000 |
30 Mar 2021 | CNY | 0.966 | 0.99 | 0.959 | 0.988 | 0.988 | +0.021 (+2.17%) | 10,248,300 |
29 Mar 2021 | CNY | 0.981 | 0.981 | 0.963 | 0.967 | 0.967 | -0.011 (-1.12%) | 8,609,900 |
26 Mar 2021 | CNY | 0.936 | 0.981 | 0.936 | 0.978 | 0.978 | +0.046 (+4.94%) | 11,916,600 |