Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2021 | CNY | 1.33 | 1.335 | 1.318 | 1.323 | 1.323 | -0.004 (-0.30%) | 79,078,632 |
2 Apr 2021 | CNY | 1.292 | 1.329 | 1.292 | 1.327 | 1.327 | +0.036 (+2.79%) | 150,098,541 |
1 Apr 2021 | CNY | 1.274 | 1.295 | 1.273 | 1.291 | 1.291 | +0.017 (+1.33%) | 89,626,673 |
31 Mar 2021 | CNY | 1.276 | 1.279 | 1.262 | 1.274 | 1.274 | -0.001 (-0.08%) | 89,792,352 |
30 Mar 2021 | CNY | 1.277 | 1.286 | 1.271 | 1.275 | 1.275 | -0.003 (-0.23%) | 90,297,415 |
29 Mar 2021 | CNY | 1.286 | 1.289 | 1.274 | 1.278 | 1.278 | -0.005 (-0.39%) | 96,329,668 |
26 Mar 2021 | CNY | 1.252 | 1.286 | 1.251 | 1.283 | 1.283 | +0.034 (+2.72%) | 136,034,618 |
25 Mar 2021 | CNY | 1.247 | 1.258 | 1.24 | 1.249 | 1.249 | -0.001 (-0.08%) | 92,869,619 |
24 Mar 2021 | CNY | 1.259 | 1.27 | 1.247 | 1.25 | 1.25 | -0.013 (-1.03%) | 89,505,535 |
23 Mar 2021 | CNY | 1.269 | 1.282 | 1.259 | 1.263 | 1.263 | -0.005 (-0.39%) | 98,332,180 |
22 Mar 2021 | CNY | 1.255 | 1.273 | 1.253 | 1.268 | 1.268 | +0.012 (+0.96%) | 84,305,805 |
19 Mar 2021 | CNY | 1.25 | 1.268 | 1.246 | 1.256 | 1.256 | -0.011 (-0.87%) | 98,613,947 |
18 Mar 2021 | CNY | 1.262 | 1.276 | 1.262 | 1.267 | 1.267 | +0.006 (+0.48%) | 88,155,651 |
17 Mar 2021 | CNY | 1.25 | 1.263 | 1.237 | 1.261 | 1.261 | +0.014 (+1.12%) | 93,568,741 |
16 Mar 2021 | CNY | 1.25 | 1.258 | 1.238 | 1.247 | 1.247 | -0.002 (-0.16%) | 98,713,713 |
15 Mar 2021 | CNY | 1.288 | 1.288 | 1.237 | 1.249 | 1.249 | -0.042 (-3.25%) | 134,659,311 |
12 Mar 2021 | CNY | 1.297 | 1.299 | 1.28 | 1.291 | 1.291 | -0.006 (-0.46%) | 94,667,293 |
11 Mar 2021 | CNY | 1.27 | 1.303 | 1.258 | 1.297 | 1.297 | +0.034 (+2.69%) | 124,579,370 |
10 Mar 2021 | CNY | 1.274 | 1.289 | 1.257 | 1.263 | 1.263 | +0.005 (+0.40%) | 107,081,904 |
9 Mar 2021 | CNY | 1.307 | 1.313 | 1.256 | 1.258 | 1.258 | -0.049 (-3.75%) | 147,489,810 |
8 Mar 2021 | CNY | 1.363 | 1.37 | 1.305 | 1.307 | 1.307 | -0.054 (-3.97%) | 180,092,749 |
5 Mar 2021 | CNY | 1.35 | 1.369 | 1.34 | 1.361 | 1.361 | +0.002 (+0.15%) | 107,904,039 |
4 Mar 2021 | CNY | 1.387 | 1.392 | 1.354 | 1.359 | 1.359 | -0.032 (-2.30%) | 157,209,067 |
3 Mar 2021 | CNY | 1.383 | 1.392 | 1.369 | 1.391 | 1.391 | +0.006 (+0.43%) | 88,093,420 |
2 Mar 2021 | CNY | 1.395 | 1.404 | 1.375 | 1.385 | 1.385 | -0.005 (-0.36%) | 136,810,322 |
1 Mar 2021 | CNY | 1.365 | 1.39 | 1.365 | 1.39 | 1.39 | +0.033 (+2.43%) | 133,235,461 |
26 Feb 2021 | CNY | 1.365 | 1.376 | 1.356 | 1.357 | 1.357 | -0.026 (-1.88%) | 155,889,963 |
25 Feb 2021 | CNY | 1.403 | 1.407 | 1.382 | 1.383 | 1.383 | -0.014 (-1.00%) | 135,297,635 |
24 Feb 2021 | CNY | 1.428 | 1.429 | 1.39 | 1.397 | 1.397 | -0.025 (-1.76%) | 145,815,071 |
23 Feb 2021 | CNY | 1.415 | 1.431 | 1.403 | 1.422 | 1.422 | +0.001 (+0.07%) | 99,776,492 |