Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 8,629,605 |
23 Aug 2021 | CNY | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | +0.05 (+2.79%) | 11,067,293 |
20 Aug 2021 | CNY | 1.8 | 1.8 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 5,403,573 |
19 Aug 2021 | CNY | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 4,112,800 |
18 Aug 2021 | CNY | 1.79 | 1.82 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 7,073,686 |
17 Aug 2021 | CNY | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | -0.05 (-2.72%) | 10,396,180 |
16 Aug 2021 | CNY | 1.8 | 1.84 | 1.79 | 1.84 | 1.84 | +0.04 (+2.22%) | 9,032,869 |
13 Aug 2021 | CNY | 1.82 | 1.83 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 9,215,520 |
12 Aug 2021 | CNY | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 10,003,605 |
11 Aug 2021 | CNY | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 8,267,346 |
10 Aug 2021 | CNY | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 5,244,000 |
9 Aug 2021 | CNY | 1.9 | 1.9 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 6,029,780 |
6 Aug 2021 | CNY | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 5,240,520 |
5 Aug 2021 | CNY | 1.9 | 1.97 | 1.9 | 1.93 | 1.93 | +0.05 (+2.66%) | 11,392,744 |
4 Aug 2021 | CNY | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 5,683,320 |
3 Aug 2021 | CNY | 1.85 | 1.94 | 1.83 | 1.9 | 1.9 | +0.04 (+2.15%) | 9,981,363 |
2 Aug 2021 | CNY | 1.78 | 1.86 | 1.77 | 1.86 | 1.86 | +0.09 (+5.08%) | 10,149,123 |
30 Jul 2021 | CNY | 1.79 | 1.8 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 3,822,583 |
29 Jul 2021 | CNY | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 6,779,120 |
28 Jul 2021 | CNY | 1.75 | 1.81 | 1.75 | 1.76 | 1.76 | -0.08 (-4.35%) | 18,473,100 |
27 Jul 2021 | CNY | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 9,204,200 |
26 Jul 2021 | CNY | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 8,052,600 |
23 Jul 2021 | CNY | 1.93 | 1.93 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 6,442,454 |
22 Jul 2021 | CNY | 1.93 | 1.96 | 1.91 | 1.94 | 1.94 | +0.01 (+0.52%) | 7,434,760 |
21 Jul 2021 | CNY | 1.92 | 1.97 | 1.92 | 1.93 | 1.93 | +0.02 (+1.05%) | 6,639,588 |
20 Jul 2021 | CNY | 1.91 | 1.93 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 5,170,400 |
19 Jul 2021 | CNY | 1.95 | 1.95 | 1.89 | 1.94 | 1.94 | -0.01 (-0.51%) | 11,308,240 |
16 Jul 2021 | CNY | 1.96 | 1.99 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 9,625,726 |
15 Jul 2021 | CNY | 1.98 | 1.98 | 1.92 | 1.95 | 1.95 | -0.02 (-1.02%) | 9,629,640 |
14 Jul 2021 | CNY | 2.01 | 2.02 | 1.97 | 1.97 | 1.97 | -0.04 (-1.99%) | 9,012,200 |