Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2021 | CNY | 0.834 | 0.851 | 0.833 | 0.847 | 0.847 | +0.014 (+1.68%) | 78,332,300 |
12 Oct 2021 | CNY | 0.848 | 0.85 | 0.826 | 0.833 | 0.833 | -0.015 (-1.77%) | 83,322,200 |
11 Oct 2021 | CNY | 0.862 | 0.865 | 0.844 | 0.848 | 0.848 | -0.017 (-1.97%) | 75,217,700 |
8 Oct 2021 | CNY | 0.867 | 0.874 | 0.859 | 0.865 | 0.865 | 0.0 (0.0%) | 66,755,900 |
30 Sep 2021 | CNY | 0.852 | 0.868 | 0.852 | 0.865 | 0.865 | +0.012 (+1.41%) | 50,885,900 |
29 Sep 2021 | CNY | 0.856 | 0.86 | 0.848 | 0.853 | 0.853 | -0.006 (-0.70%) | 56,636,900 |
28 Sep 2021 | CNY | 0.863 | 0.876 | 0.855 | 0.859 | 0.859 | -0.006 (-0.69%) | 63,935,800 |
27 Sep 2021 | CNY | 0.858 | 0.876 | 0.857 | 0.865 | 0.865 | +0.013 (+1.53%) | 89,469,200 |
24 Sep 2021 | CNY | 0.847 | 0.864 | 0.844 | 0.852 | 0.852 | +0.004 (+0.47%) | 86,974,500 |
23 Sep 2021 | CNY | 0.842 | 0.855 | 0.838 | 0.848 | 0.848 | +0.007 (+0.83%) | 69,207,400 |
22 Sep 2021 | CNY | 0.831 | 0.853 | 0.831 | 0.841 | 0.841 | -0.003 (-0.36%) | 60,169,100 |
17 Sep 2021 | CNY | 0.826 | 0.847 | 0.823 | 0.844 | 0.844 | +0.018 (+2.18%) | 91,443,500 |
16 Sep 2021 | CNY | 0.837 | 0.837 | 0.824 | 0.826 | 0.826 | -0.011 (-1.31%) | 78,470,300 |
15 Sep 2021 | CNY | 0.849 | 0.85 | 0.833 | 0.837 | 0.837 | -0.012 (-1.41%) | 88,093,700 |
14 Sep 2021 | CNY | 0.842 | 0.858 | 0.84 | 0.849 | 0.849 | +0.006 (+0.71%) | 83,864,200 |
13 Sep 2021 | CNY | 0.853 | 0.86 | 0.838 | 0.843 | 0.843 | -0.01 (-1.17%) | 85,210,800 |
10 Sep 2021 | CNY | 0.849 | 0.856 | 0.838 | 0.853 | 0.853 | +0.003 (+0.35%) | 73,152,500 |
9 Sep 2021 | CNY | 0.85 | 0.857 | 0.838 | 0.85 | 0.85 | 0.0 (0.0%) | 78,737,600 |
8 Sep 2021 | CNY | 0.86 | 0.867 | 0.848 | 0.85 | 0.85 | -0.011 (-1.28%) | 82,203,900 |
7 Sep 2021 | CNY | 0.859 | 0.864 | 0.854 | 0.861 | 0.861 | 0.0 (0.0%) | 71,010,600 |
6 Sep 2021 | CNY | 0.831 | 0.862 | 0.824 | 0.861 | 0.861 | +0.032 (+3.86%) | 112,488,900 |
3 Sep 2021 | CNY | 0.839 | 0.841 | 0.825 | 0.829 | 0.829 | -0.008 (-0.96%) | 95,100,200 |
2 Sep 2021 | CNY | 0.863 | 0.863 | 0.833 | 0.837 | 0.837 | -0.018 (-2.11%) | 113,072,200 |
1 Sep 2021 | CNY | 0.86 | 0.863 | 0.84 | 0.855 | 0.855 | -0.005 (-0.58%) | 80,353,800 |
31 Aug 2021 | CNY | 0.884 | 0.884 | 0.852 | 0.86 | 0.86 | -0.02 (-2.27%) | 117,471,500 |
30 Aug 2021 | CNY | 0.881 | 0.895 | 0.874 | 0.88 | 0.88 | 0.0 (0.0%) | 75,778,600 |
27 Aug 2021 | CNY | 0.883 | 0.895 | 0.876 | 0.88 | 0.88 | -0.003 (-0.34%) | 71,828,200 |
26 Aug 2021 | CNY | 0.905 | 0.913 | 0.881 | 0.883 | 0.883 | -0.022 (-2.43%) | 73,107,300 |
25 Aug 2021 | CNY | 0.911 | 0.914 | 0.895 | 0.905 | 0.905 | -0.006 (-0.66%) | 62,450,800 |
24 Aug 2021 | CNY | 0.899 | 0.917 | 0.893 | 0.911 | 0.911 | +0.014 (+1.56%) | 93,994,000 |