Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2021 | CNY | 1.82 | 1.85 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,583,826 |
2 Apr 2021 | CNY | 1.8 | 1.82 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 2,047,800 |
1 Apr 2021 | CNY | 1.81 | 1.82 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 1,945,400 |
31 Mar 2021 | CNY | 1.81 | 1.85 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,841,800 |
30 Mar 2021 | CNY | 1.84 | 1.85 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 5,348,110 |
29 Mar 2021 | CNY | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | +0.07 (+3.85%) | 7,664,715 |
26 Mar 2021 | CNY | 1.84 | 1.86 | 1.78 | 1.82 | 1.82 | -0.05 (-2.67%) | 4,273,811 |
25 Mar 2021 | CNY | 1.92 | 1.93 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 2,018,366 |
24 Mar 2021 | CNY | 1.88 | 1.94 | 1.86 | 1.91 | 1.91 | +0.03 (+1.60%) | 3,340,867 |
23 Mar 2021 | CNY | 1.91 | 1.93 | 1.82 | 1.88 | 1.88 | -0.01 (-0.53%) | 3,863,674 |
22 Mar 2021 | CNY | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | +0.09 (+5.00%) | 3,424,964 |
19 Mar 2021 | CNY | 1.84 | 1.84 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,877,494 |
18 Mar 2021 | CNY | 1.78 | 1.85 | 1.78 | 1.83 | 1.83 | +0.01 (+0.55%) | 2,490,627 |
17 Mar 2021 | CNY | 1.89 | 1.93 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 6,383,494 |
16 Mar 2021 | CNY | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | +0.09 (+5.14%) | 3,569,542 |
15 Mar 2021 | CNY | 1.71 | 1.76 | 1.67 | 1.75 | 1.75 | +0.03 (+1.74%) | 5,169,469 |
12 Mar 2021 | CNY | 1.8 | 1.82 | 1.71 | 1.72 | 1.72 | -0.08 (-4.44%) | 7,143,601 |
11 Mar 2021 | CNY | 1.83 | 1.87 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 4,656,495 |
10 Mar 2021 | CNY | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -0.01 (-0.54%) | 4,524,200 |
9 Mar 2021 | CNY | 1.93 | 1.94 | 1.84 | 1.86 | 1.86 | -0.08 (-4.12%) | 5,855,105 |
8 Mar 2021 | CNY | 1.86 | 1.97 | 1.86 | 1.94 | 1.94 | +0.06 (+3.19%) | 5,930,726 |
5 Mar 2021 | CNY | 1.85 | 1.88 | 1.8 | 1.88 | 1.88 | 0.0 (0.0%) | 5,000,126 |
4 Mar 2021 | CNY | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -0.1 (-5.05%) | 11,666,526 |
3 Mar 2021 | CNY | 1.98 | 2.03 | 1.92 | 1.98 | 1.98 | -0.04 (-1.98%) | 7,904,425 |
2 Mar 2021 | CNY | 2.14 | 2.16 | 1.96 | 2.02 | 2.02 | -0.04 (-1.94%) | 20,523,213 |
1 Mar 2021 | CNY | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | +0.1 (+5.10%) | 8,301,300 |
26 Feb 2021 | CNY | 1.86 | 1.98 | 1.84 | 1.96 | 1.96 | +0.07 (+3.70%) | 8,160,542 |
25 Feb 2021 | CNY | 1.84 | 1.93 | 1.8 | 1.89 | 1.89 | +0.03 (+1.61%) | 11,358,766 |
24 Feb 2021 | CNY | 1.84 | 1.86 | 1.79 | 1.86 | 1.86 | +0.09 (+5.08%) | 14,298,357 |
23 Feb 2021 | CNY | 1.73 | 1.77 | 1.69 | 1.77 | 1.77 | +0.08 (+4.73%) | 6,319,200 |