Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2021 | CNY | 0.897 | 0.912 | 0.883 | 0.911 | 0.911 | +0.012 (+1.33%) | 16,103,500 |
3 Sep 2021 | CNY | 0.9 | 0.916 | 0.882 | 0.899 | 0.899 | -0.003 (-0.33%) | 23,397,100 |
2 Sep 2021 | CNY | 0.917 | 0.928 | 0.898 | 0.902 | 0.902 | -0.029 (-3.11%) | 28,369,400 |
1 Sep 2021 | CNY | 0.938 | 0.94 | 0.905 | 0.931 | 0.931 | -0.008 (-0.85%) | 21,077,700 |
31 Aug 2021 | CNY | 0.964 | 0.965 | 0.926 | 0.939 | 0.939 | -0.04 (-4.09%) | 29,939,200 |
30 Aug 2021 | CNY | 0.973 | 0.998 | 0.961 | 0.979 | 0.979 | +0.007 (+0.72%) | 18,369,100 |
27 Aug 2021 | CNY | 0.966 | 0.979 | 0.961 | 0.972 | 0.972 | +0.006 (+0.62%) | 11,583,600 |
26 Aug 2021 | CNY | 0.987 | 0.994 | 0.964 | 0.966 | 0.966 | -0.016 (-1.63%) | 13,365,100 |
25 Aug 2021 | CNY | 0.987 | 1.001 | 0.969 | 0.982 | 0.982 | -0.005 (-0.51%) | 14,679,500 |
24 Aug 2021 | CNY | 0.973 | 0.999 | 0.961 | 0.987 | 0.987 | +0.016 (+1.65%) | 18,514,800 |
23 Aug 2021 | CNY | 0.947 | 0.974 | 0.937 | 0.971 | 0.971 | +0.021 (+2.21%) | 16,068,997 |
20 Aug 2021 | CNY | 0.935 | 0.959 | 0.93 | 0.95 | 0.95 | +0.015 (+1.60%) | 13,367,200 |
19 Aug 2021 | CNY | 0.917 | 0.945 | 0.911 | 0.935 | 0.935 | +0.016 (+1.74%) | 13,782,700 |
18 Aug 2021 | CNY | 0.914 | 0.928 | 0.91 | 0.919 | 0.919 | +0.005 (+0.55%) | 13,398,400 |
17 Aug 2021 | CNY | 0.952 | 0.96 | 0.911 | 0.914 | 0.914 | -0.04 (-4.19%) | 17,213,100 |
16 Aug 2021 | CNY | 0.952 | 0.974 | 0.932 | 0.954 | 0.954 | -4.256 (-81.69%) | 22,945,300 |
20 Jan 2021 | CNY | 5.322 | 5.468 | 5.08 | 5.21 | 5.21 | -0.228 (-4.19%) | 100 |
21 Dec 2020 | CNY | 5.614 | 5.694 | 5.368 | 5.438 | 5.438 | -0.336 (-5.82%) | 500 |
17 Dec 2020 | CNY | 5.604 | 5.888 | 5.604 | 5.774 | 5.774 | +0.448 (+8.41%) | 10 |
3 Dec 2020 | CNY | 5.43 | 5.522 | 5.08 | 5.326 | 5.326 | -1.358 (-20.32%) | 933 |
16 Nov 2020 | CNY | 6.25 | 6.86 | 6.248 | 6.684 | 6.684 | +2.719 (+68.58%) | 35 |
19 Oct 2020 | CNY | 3.397 | 3.965 | 3.394 | 3.965 | 3.965 | +1.195 (+43.14%) | 2,000 |
18 Jun 2020 | CNY | 2.769 | 2.798 | 2.757 | 2.77 | 2.77 | -0.29 (-9.48%) | 200 |
5 Jun 2020 | CNY | 3.044 | 3.15 | 2.995 | 3.06 | 3.06 | +0.251 (+8.94%) | 2,000 |
4 Jun 2020 | CNY | 2.821 | 2.821 | 2.774 | 2.809 | 2.809 | +1.599 (+132.15%) | 102 |
31 Mar 2020 | CNY | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | +0.02 (+1.68%) | 100 |
18 Mar 2020 | CNY | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | -1.39 (-53.88%) | 500 |
20 Feb 2020 | CNY | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | 0.0 (0.0%) | 150 |