Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | CNY | 0.841 | 0.855 | 0.841 | 0.851 | 0.851 | +0.009 (+1.07%) | 10,604,200 |
23 Sep 2021 | CNY | 0.841 | 0.847 | 0.839 | 0.842 | 0.842 | 0.0 (0.0%) | 7,438,600 |
22 Sep 2021 | CNY | 0.855 | 0.855 | 0.839 | 0.842 | 0.842 | -0.013 (-1.52%) | 9,722,400 |
17 Sep 2021 | CNY | 0.847 | 0.862 | 0.842 | 0.855 | 0.855 | +0.007 (+0.83%) | 11,075,700 |
16 Sep 2021 | CNY | 0.851 | 0.856 | 0.843 | 0.848 | 0.848 | -0.001 (-0.12%) | 8,228,700 |
15 Sep 2021 | CNY | 0.862 | 0.862 | 0.849 | 0.849 | 0.849 | -0.016 (-1.85%) | 6,255,000 |
14 Sep 2021 | CNY | 0.88 | 0.88 | 0.864 | 0.865 | 0.865 | -0.012 (-1.37%) | 6,093,100 |
13 Sep 2021 | CNY | 0.877 | 0.881 | 0.872 | 0.877 | 0.877 | +0.004 (+0.46%) | 6,787,300 |
10 Sep 2021 | CNY | 0.862 | 0.874 | 0.862 | 0.873 | 0.873 | +0.011 (+1.28%) | 8,901,300 |
9 Sep 2021 | CNY | 0.86 | 0.865 | 0.858 | 0.862 | 0.862 | -0.003 (-0.35%) | 5,490,100 |
8 Sep 2021 | CNY | 0.875 | 0.875 | 0.859 | 0.865 | 0.865 | -0.006 (-0.69%) | 11,853,800 |
7 Sep 2021 | CNY | 0.869 | 0.874 | 0.86 | 0.871 | 0.871 | +0.002 (+0.23%) | 2,114,300 |
6 Sep 2021 | CNY | 0.841 | 0.873 | 0.841 | 0.869 | 0.869 | +0.023 (+2.72%) | 8,518,000 |
3 Sep 2021 | CNY | 0.849 | 0.85 | 0.833 | 0.846 | 0.846 | -0.003 (-0.35%) | 6,853,900 |
2 Sep 2021 | CNY | 0.852 | 0.855 | 0.841 | 0.849 | 0.849 | -0.003 (-0.35%) | 6,809,900 |
1 Sep 2021 | CNY | 0.835 | 0.859 | 0.825 | 0.852 | 0.852 | +0.017 (+2.04%) | 6,957,800 |
31 Aug 2021 | CNY | 0.839 | 0.84 | 0.826 | 0.835 | 0.835 | -0.002 (-0.24%) | 8,492,600 |
30 Aug 2021 | CNY | 0.848 | 0.848 | 0.83 | 0.837 | 0.837 | -0.004 (-0.48%) | 8,558,700 |
27 Aug 2021 | CNY | 0.838 | 0.852 | 0.837 | 0.841 | 0.841 | -0.001 (-0.12%) | 4,584,600 |
26 Aug 2021 | CNY | 0.865 | 0.865 | 0.842 | 0.842 | 0.842 | -0.022 (-2.55%) | 9,235,600 |
25 Aug 2021 | CNY | 0.853 | 0.868 | 0.846 | 0.864 | 0.864 | +0.01 (+1.17%) | 12,472,700 |
24 Aug 2021 | CNY | 0.846 | 0.856 | 0.844 | 0.854 | 0.854 | +0.008 (+0.95%) | 5,658,400 |
23 Aug 2021 | CNY | 0.822 | 0.848 | 0.822 | 0.846 | 0.846 | +0.017 (+2.05%) | 4,837,600 |
20 Aug 2021 | CNY | 0.865 | 0.87 | 0.82 | 0.829 | 0.829 | -0.037 (-4.27%) | 8,847,100 |
19 Aug 2021 | CNY | 0.873 | 0.882 | 0.864 | 0.866 | 0.866 | -0.011 (-1.25%) | 8,337,200 |
18 Aug 2021 | CNY | 0.879 | 0.881 | 0.864 | 0.877 | 0.877 | -0.003 (-0.34%) | 9,995,200 |
17 Aug 2021 | CNY | 0.912 | 0.912 | 0.876 | 0.88 | 0.88 | -0.025 (-2.76%) | 7,180,000 |
16 Aug 2021 | CNY | 0.904 | 0.912 | 0.901 | 0.905 | 0.905 | +0.001 (+0.11%) | 5,699,100 |
13 Aug 2021 | CNY | 0.905 | 0.908 | 0.897 | 0.904 | 0.904 | +0.002 (+0.22%) | 8,695,400 |
12 Aug 2021 | CNY | 0.924 | 0.924 | 0.902 | 0.902 | 0.902 | -0.022 (-2.38%) | 8,486,300 |