Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2021 | CNY | 0.986 | 0.989 | 0.977 | 0.98 | 0.98 | -0.004 (-0.41%) | 1,720,500 |
7 Sep 2021 | CNY | 0.983 | 0.985 | 0.981 | 0.984 | 0.984 | +0.001 (+0.10%) | 3,260,000 |
6 Sep 2021 | CNY | 0.97 | 0.985 | 0.97 | 0.983 | 0.983 | +0.016 (+1.65%) | 5,598,200 |
3 Sep 2021 | CNY | 0.972 | 0.974 | 0.966 | 0.967 | 0.967 | -0.006 (-0.62%) | 943,600 |
2 Sep 2021 | CNY | 0.968 | 0.976 | 0.967 | 0.973 | 0.973 | +0.003 (+0.31%) | 1,105,200 |
1 Sep 2021 | CNY | 0.964 | 0.974 | 0.957 | 0.97 | 0.97 | +0.008 (+0.83%) | 1,338,400 |
31 Aug 2021 | CNY | 0.956 | 0.963 | 0.945 | 0.962 | 0.962 | +0.005 (+0.52%) | 4,048,700 |
30 Aug 2021 | CNY | 0.959 | 0.962 | 0.952 | 0.957 | 0.957 | 0.0 (0.0%) | 1,617,300 |
27 Aug 2021 | CNY | 0.96 | 0.969 | 0.956 | 0.957 | 0.957 | -0.001 (-0.10%) | 1,089,300 |
26 Aug 2021 | CNY | 0.974 | 0.974 | 0.958 | 0.958 | 0.958 | -0.016 (-1.64%) | 2,498,900 |
25 Aug 2021 | CNY | 0.975 | 0.975 | 0.967 | 0.974 | 0.974 | +0.006 (+0.62%) | 4,611,500 |
24 Aug 2021 | CNY | 0.965 | 0.974 | 0.965 | 0.968 | 0.968 | +0.006 (+0.62%) | 3,223,100 |
23 Aug 2021 | CNY | 0.945 | 0.964 | 0.944 | 0.962 | 0.962 | +0.023 (+2.45%) | 3,718,300 |
20 Aug 2021 | CNY | 0.95 | 0.95 | 0.922 | 0.939 | 0.939 | -0.013 (-1.37%) | 5,047,800 |
19 Aug 2021 | CNY | 0.955 | 0.959 | 0.951 | 0.952 | 0.952 | 0.0 (0.0%) | 2,272,000 |
18 Aug 2021 | CNY | 0.952 | 0.957 | 0.943 | 0.952 | 0.952 | +0.012 (+1.28%) | 521,100 |
17 Aug 2021 | CNY | 0.963 | 0.968 | 0.938 | 0.94 | 0.94 | -0.023 (-2.39%) | 7,998,700 |
16 Aug 2021 | CNY | 0.979 | 0.979 | 0.961 | 0.963 | 0.963 | -0.016 (-1.63%) | 3,889,600 |
13 Aug 2021 | CNY | 0.991 | 0.994 | 0.975 | 0.979 | 0.979 | -0.013 (-1.31%) | 1,870,800 |
12 Aug 2021 | CNY | 0.996 | 0.999 | 0.991 | 0.992 | 0.992 | -0.005 (-0.50%) | 2,314,900 |
11 Aug 2021 | CNY | 1 | 1.008 | 0.995 | 0.997 | 0.997 | -0.004 (-0.40%) | 6,830,400 |
10 Aug 2021 | CNY | 0.997 | 1.002 | 0.994 | 1.001 | 1.001 | +0.004 (+0.40%) | 8,997,500 |
9 Aug 2021 | CNY | 0.977 | 0.997 | 0.977 | 0.997 | 0.997 | +0.007 (+0.71%) | 13,187,000 |
6 Aug 2021 | CNY | 0.986 | 0.996 | 0.982 | 0.99 | 0.99 | +0.004 (+0.41%) | 2,471,300 |
5 Aug 2021 | CNY | 0.996 | 1.004 | 0.986 | 0.986 | 0.986 | -0.016 (-1.60%) | 3,009,900 |
4 Aug 2021 | CNY | 0.982 | 1.002 | 0.982 | 1.002 | 1.002 | +0.02 (+2.04%) | 10,475,300 |
3 Aug 2021 | CNY | 0.98 | 0.988 | 0.978 | 0.982 | 0.982 | -0.002 (-0.20%) | 6,793,200 |
2 Aug 2021 | CNY | 0.963 | 0.985 | 0.963 | 0.984 | 0.984 | +0.026 (+2.71%) | 9,009,100 |
30 Jul 2021 | CNY | 0.957 | 0.959 | 0.945 | 0.958 | 0.958 | +0.001 (+0.10%) | 8,942,500 |
29 Jul 2021 | CNY | 0.934 | 0.96 | 0.934 | 0.957 | 0.957 | +0.038 (+4.13%) | 8,408,600 |