Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2021 | CNY | 1.128 | 1.156 | 1.127 | 1.139 | 1.139 | +0.014 (+1.24%) | 93,782,221 |
7 Jul 2021 | CNY | 1.06 | 1.134 | 1.051 | 1.125 | 1.125 | +0.056 (+5.24%) | 146,721,926 |
6 Jul 2021 | CNY | 1.09 | 1.094 | 1.05 | 1.069 | 1.069 | -0.021 (-1.93%) | 71,245,306 |
5 Jul 2021 | CNY | 1.066 | 1.097 | 1.065 | 1.09 | 1.09 | +0.019 (+1.77%) | 52,765,075 |
2 Jul 2021 | CNY | 1.075 | 1.098 | 1.07 | 1.071 | 1.071 | -0.014 (-1.29%) | 78,420,455 |
1 Jul 2021 | CNY | 1.121 | 1.13 | 1.084 | 1.085 | 1.085 | -0.036 (-3.21%) | 92,315,381 |
30 Jun 2021 | CNY | 1.104 | 1.125 | 1.089 | 1.121 | 1.121 | +0.014 (+1.26%) | 110,954,512 |
29 Jun 2021 | CNY | 1.086 | 1.114 | 1.086 | 1.107 | 1.107 | +0.03 (+2.79%) | 178,129,989 |
28 Jun 2021 | CNY | 1.066 | 1.085 | 1.066 | 1.077 | 1.077 | +0.013 (+1.22%) | 88,195,366 |
25 Jun 2021 | CNY | 1.063 | 1.083 | 1.058 | 1.064 | 1.064 | +0.004 (+0.38%) | 105,534,092 |
24 Jun 2021 | CNY | 1.044 | 1.072 | 1.028 | 1.06 | 1.06 | +0.034 (+3.31%) | 208,293,921 |
23 Jun 2021 | CNY | 1.011 | 1.039 | 1.011 | 1.026 | 1.026 | +0.012 (+1.18%) | 128,520,068 |
22 Jun 2021 | CNY | 1.012 | 1.018 | 0.997 | 1.014 | 1.014 | +0.004 (+0.40%) | 81,648,738 |
21 Jun 2021 | CNY | 0.972 | 1.018 | 0.972 | 1.01 | 1.01 | +0.026 (+2.64%) | 164,755,057 |
18 Jun 2021 | CNY | 0.963 | 0.989 | 0.96 | 0.984 | 0.984 | +0.025 (+2.61%) | 76,879,279 |
17 Jun 2021 | CNY | 0.943 | 0.96 | 0.94 | 0.959 | 0.959 | +0.016 (+1.70%) | 36,064,972 |
16 Jun 2021 | CNY | 0.975 | 0.976 | 0.942 | 0.943 | 0.943 | -0.04 (-4.07%) | 119,636,567 |
15 Jun 2021 | CNY | 0.997 | 1.01 | 0.981 | 0.983 | 0.983 | -0.014 (-1.40%) | 87,423,171 |
11 Jun 2021 | CNY | 0.978 | 1.005 | 0.975 | 0.997 | 0.997 | +0.024 (+2.47%) | 227,861,778 |
10 Jun 2021 | CNY | 0.934 | 0.981 | 0.934 | 0.973 | 0.973 | +0.041 (+4.40%) | 186,525,014 |
9 Jun 2021 | CNY | 0.926 | 0.932 | 0.918 | 0.932 | 0.932 | +0.005 (+0.54%) | 33,031,590 |
8 Jun 2021 | CNY | 0.928 | 0.94 | 0.919 | 0.927 | 0.927 | -0.003 (-0.32%) | 46,467,948 |
7 Jun 2021 | CNY | 0.935 | 0.938 | 0.921 | 0.93 | 0.93 | -0.007 (-0.75%) | 49,312,212 |
4 Jun 2021 | CNY | 0.936 | 0.944 | 0.922 | 0.937 | 0.937 | +0.001 (+0.11%) | 50,517,835 |
3 Jun 2021 | CNY | 0.96 | 0.96 | 0.934 | 0.936 | 0.936 | -0.025 (-2.60%) | 70,714,610 |
2 Jun 2021 | CNY | 0.977 | 0.992 | 0.958 | 0.961 | 0.961 | -0.013 (-1.33%) | 59,908,945 |
1 Jun 2021 | CNY | 0.975 | 0.979 | 0.96 | 0.974 | 0.974 | -0.003 (-0.31%) | 62,431,512 |
31 May 2021 | CNY | 0.941 | 0.98 | 0.941 | 0.977 | 0.977 | +0.033 (+3.50%) | 147,903,201 |
28 May 2021 | CNY | 0.935 | 0.956 | 0.931 | 0.944 | 0.944 | +0.01 (+1.07%) | 99,328,868 |
27 May 2021 | CNY | 0.927 | 0.938 | 0.922 | 0.934 | 0.934 | +0.006 (+0.65%) | 47,847,563 |