Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | CNY | 1.91 | 1.95 | 1.88 | 1.94 | 1.94 | 0.0 (0.0%) | 5,423,865 |
20 May 2021 | CNY | 2.02 | 2.04 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 9,330,416 |
19 May 2021 | CNY | 1.85 | 1.94 | 1.83 | 1.94 | 1.94 | +0.09 (+4.86%) | 5,340,145 |
18 May 2021 | CNY | 1.8 | 1.87 | 1.78 | 1.85 | 1.85 | +0.02 (+1.09%) | 4,645,995 |
17 May 2021 | CNY | 1.91 | 1.92 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 7,096,453 |
14 May 2021 | CNY | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | +0.09 (+5.14%) | 3,452,681 |
13 May 2021 | CNY | 1.73 | 1.8 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 4,901,711 |
12 May 2021 | CNY | 1.68 | 1.75 | 1.66 | 1.73 | 1.73 | +0.05 (+2.98%) | 3,237,600 |
11 May 2021 | CNY | 1.7 | 1.72 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 4,783,612 |
10 May 2021 | CNY | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 2,527,893 |
7 May 2021 | CNY | 1.71 | 1.76 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 2,580,460 |
6 May 2021 | CNY | 1.72 | 1.78 | 1.68 | 1.71 | 1.71 | -0.02 (-1.16%) | 3,521,971 |
30 Apr 2021 | CNY | 1.76 | 1.8 | 1.69 | 1.73 | 1.73 | -0.03 (-1.70%) | 2,228,337 |
29 Apr 2021 | CNY | 1.75 | 1.8 | 1.71 | 1.76 | 1.76 | 0.0 (0.0%) | 1,736,265 |
28 Apr 2021 | CNY | 1.71 | 1.81 | 1.65 | 1.76 | 1.76 | +0.04 (+2.33%) | 4,259,409 |
27 Apr 2021 | CNY | 1.79 | 1.81 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 5,604,700 |
26 Apr 2021 | CNY | 1.9 | 1.9 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 4,092,378 |
23 Apr 2021 | CNY | 1.86 | 1.9 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 7,927,620 |
22 Apr 2021 | CNY | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | +0.09 (+5.23%) | 5,424,031 |
21 Apr 2021 | CNY | 1.65 | 1.72 | 1.62 | 1.72 | 1.72 | +0.08 (+4.88%) | 5,125,493 |
20 Apr 2021 | CNY | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 2,321,411 |
19 Apr 2021 | CNY | 1.68 | 1.72 | 1.62 | 1.66 | 1.66 | -0.04 (-2.35%) | 5,217,948 |
16 Apr 2021 | CNY | 1.69 | 1.73 | 1.62 | 1.7 | 1.7 | +0.01 (+0.59%) | 3,264,468 |
15 Apr 2021 | CNY | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -0.09 (-5.06%) | 4,785,700 |
14 Apr 2021 | CNY | 1.8 | 1.8 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 1,679,100 |
13 Apr 2021 | CNY | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,796,710 |
12 Apr 2021 | CNY | 1.79 | 1.82 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 2,528,500 |
9 Apr 2021 | CNY | 1.81 | 1.81 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,716,700 |
8 Apr 2021 | CNY | 1.81 | 1.81 | 1.77 | 1.81 | 1.81 | 0.0 (0.0%) | 1,907,373 |
7 Apr 2021 | CNY | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 1,162,600 |