Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | CNY | 0.744 | 0.756 | 0.744 | 0.746 | 0.746 | -0.004 (-0.53%) | 27,615,500 |
9 Dec 2021 | CNY | 0.742 | 0.754 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 38,443,300 |
8 Dec 2021 | CNY | 0.741 | 0.743 | 0.736 | 0.74 | 0.74 | +0.007 (+0.95%) | 42,658,700 |
7 Dec 2021 | CNY | 0.723 | 0.735 | 0.718 | 0.733 | 0.733 | +0.022 (+3.09%) | 53,431,703 |
6 Dec 2021 | CNY | 0.72 | 0.725 | 0.71 | 0.711 | 0.711 | -0.025 (-3.40%) | 45,787,103 |
3 Dec 2021 | CNY | 0.742 | 0.742 | 0.729 | 0.736 | 0.736 | -0.009 (-1.21%) | 77,905,000 |
2 Dec 2021 | CNY | 0.743 | 0.748 | 0.739 | 0.745 | 0.745 | -0.008 (-1.06%) | 34,172,301 |
1 Dec 2021 | CNY | 0.743 | 0.756 | 0.743 | 0.753 | 0.753 | +0.01 (+1.35%) | 36,963,600 |
30 Nov 2021 | CNY | 0.759 | 0.759 | 0.737 | 0.743 | 0.743 | -0.015 (-1.98%) | 63,554,402 |
29 Nov 2021 | CNY | 0.763 | 0.773 | 0.736 | 0.758 | 0.758 | -0.013 (-1.69%) | 41,385,703 |
26 Nov 2021 | CNY | 0.783 | 0.786 | 0.768 | 0.771 | 0.771 | -0.019 (-2.41%) | 35,689,700 |
25 Nov 2021 | CNY | 0.786 | 0.79 | 0.78 | 0.79 | 0.79 | +0.004 (+0.51%) | 27,870,502 |
24 Nov 2021 | CNY | 0.786 | 0.791 | 0.78 | 0.786 | 0.786 | 0.0 (0.0%) | 47,331,100 |
23 Nov 2021 | CNY | 0.788 | 0.788 | 0.777 | 0.786 | 0.786 | -0.007 (-0.88%) | 42,626,904 |
22 Nov 2021 | CNY | 0.8 | 0.803 | 0.791 | 0.793 | 0.793 | -0.004 (-0.50%) | 29,335,105 |
19 Nov 2021 | CNY | 0.787 | 0.799 | 0.782 | 0.797 | 0.797 | -0.004 (-0.50%) | 27,671,500 |
18 Nov 2021 | CNY | 0.809 | 0.81 | 0.799 | 0.801 | 0.801 | -0.023 (-2.79%) | 24,596,500 |
17 Nov 2021 | CNY | 0.828 | 0.828 | 0.816 | 0.824 | 0.824 | -0.002 (-0.24%) | 26,549,800 |
16 Nov 2021 | CNY | 0.818 | 0.83 | 0.814 | 0.826 | 0.826 | +0.011 (+1.35%) | 32,400,513 |
15 Nov 2021 | CNY | 0.815 | 0.82 | 0.812 | 0.815 | 0.815 | +0.005 (+0.62%) | 24,373,800 |
12 Nov 2021 | CNY | 0.817 | 0.821 | 0.807 | 0.81 | 0.81 | +0.002 (+0.25%) | 35,970,501 |
11 Nov 2021 | CNY | 0.782 | 0.809 | 0.777 | 0.808 | 0.808 | +0.028 (+3.59%) | 47,590,801 |
10 Nov 2021 | CNY | 0.773 | 0.781 | 0.767 | 0.78 | 0.78 | +0.006 (+0.78%) | 32,715,907 |
9 Nov 2021 | CNY | 0.774 | 0.781 | 0.767 | 0.774 | 0.774 | +0.003 (+0.39%) | 27,686,802 |
8 Nov 2021 | CNY | 0.781 | 0.781 | 0.77 | 0.771 | 0.771 | -0.013 (-1.66%) | 34,637,100 |
5 Nov 2021 | CNY | 0.784 | 0.791 | 0.775 | 0.784 | 0.784 | -0.005 (-0.63%) | 38,399,501 |
4 Nov 2021 | CNY | 0.788 | 0.794 | 0.786 | 0.789 | 0.789 | +0.006 (+0.77%) | 31,395,004 |
3 Nov 2021 | CNY | 0.786 | 0.792 | 0.774 | 0.783 | 0.783 | -0.006 (-0.76%) | 60,193,508 |
2 Nov 2021 | CNY | 0.804 | 0.812 | 0.789 | 0.789 | 0.789 | +0.004 (+0.51%) | 51,314,400 |
1 Nov 2021 | CNY | 0.789 | 0.789 | 0.779 | 0.785 | 0.785 | -0.009 (-1.13%) | 42,419,803 |