Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2021 | CNY | 0.798 | 0.809 | 0.793 | 0.794 | 0.794 | -0.008 (-1.00%) | 36,933,501 |
28 Oct 2021 | CNY | 0.802 | 0.814 | 0.798 | 0.802 | 0.802 | +0.004 (+0.50%) | 39,033,600 |
27 Oct 2021 | CNY | 0.8 | 0.802 | 0.795 | 0.798 | 0.798 | -0.025 (-3.04%) | 39,436,801 |
26 Oct 2021 | CNY | 0.832 | 0.832 | 0.821 | 0.823 | 0.823 | -0.016 (-1.91%) | 41,171,420 |
25 Oct 2021 | CNY | 0.835 | 0.842 | 0.83 | 0.839 | 0.839 | +0.001 (+0.12%) | 34,347,603 |
22 Oct 2021 | CNY | 0.828 | 0.843 | 0.827 | 0.838 | 0.838 | +0.018 (+2.20%) | 45,313,001 |
21 Oct 2021 | CNY | 0.833 | 0.834 | 0.816 | 0.82 | 0.82 | -0.011 (-1.32%) | 43,742,200 |
20 Oct 2021 | CNY | 0.822 | 0.836 | 0.821 | 0.831 | 0.831 | +0.021 (+2.59%) | 49,685,907 |
19 Oct 2021 | CNY | 0.789 | 0.81 | 0.786 | 0.81 | 0.81 | +0.027 (+3.45%) | 39,439,103 |
18 Oct 2021 | CNY | 0.792 | 0.793 | 0.779 | 0.783 | 0.783 | -0.004 (-0.51%) | 26,390,132 |
15 Oct 2021 | CNY | 0.79 | 0.79 | 0.781 | 0.787 | 0.787 | -0.005 (-0.63%) | 28,254,100 |
14 Oct 2021 | CNY | 0.787 | 0.798 | 0.787 | 0.792 | 0.792 | +0.007 (+0.89%) | 13,489,300 |
13 Oct 2021 | CNY | 0.782 | 0.786 | 0.777 | 0.785 | 0.785 | +0.004 (+0.51%) | 9,017,400 |
12 Oct 2021 | CNY | 0.791 | 0.793 | 0.779 | 0.781 | 0.781 | -0.018 (-2.25%) | 40,419,301 |
11 Oct 2021 | CNY | 0.787 | 0.806 | 0.783 | 0.799 | 0.799 | +0.023 (+2.96%) | 42,371,603 |
8 Oct 2021 | CNY | 0.809 | 0.809 | 0.772 | 0.776 | 0.776 | +0.005 (+0.65%) | 42,819,500 |
30 Sep 2021 | CNY | 0.77 | 0.773 | 0.761 | 0.771 | 0.771 | -0.003 (-0.39%) | 30,961,304 |
29 Sep 2021 | CNY | 0.774 | 0.775 | 0.761 | 0.774 | 0.774 | -0.011 (-1.40%) | 52,650,003 |
28 Sep 2021 | CNY | 0.773 | 0.787 | 0.773 | 0.785 | 0.785 | +0.015 (+1.95%) | 48,989,200 |
27 Sep 2021 | CNY | 0.78 | 0.784 | 0.769 | 0.77 | 0.77 | -0.007 (-0.90%) | 34,016,406 |
24 Sep 2021 | CNY | 0.792 | 0.795 | 0.777 | 0.777 | 0.777 | -0.015 (-1.89%) | 57,995,502 |
23 Sep 2021 | CNY | 0.8 | 0.838 | 0.788 | 0.792 | 0.792 | -0.006 (-0.75%) | 31,366,900 |
22 Sep 2021 | CNY | 0.78 | 0.798 | 0.78 | 0.798 | 0.798 | -0.007 (-0.87%) | 8,036,702 |
17 Sep 2021 | CNY | 0.782 | 0.81 | 0.778 | 0.805 | 0.805 | +0.03 (+3.87%) | 47,956,304 |
16 Sep 2021 | CNY | 0.795 | 0.795 | 0.773 | 0.775 | 0.775 | -0.017 (-2.15%) | 61,839,603 |
15 Sep 2021 | CNY | 0.81 | 0.81 | 0.79 | 0.792 | 0.792 | -0.018 (-2.22%) | 54,293,601 |
14 Sep 2021 | CNY | 0.829 | 0.83 | 0.808 | 0.81 | 0.81 | -0.011 (-1.34%) | 51,060,505 |
13 Sep 2021 | CNY | 0.825 | 0.835 | 0.817 | 0.821 | 0.821 | -0.017 (-2.03%) | 52,327,903 |
10 Sep 2021 | CNY | 0.834 | 0.844 | 0.831 | 0.838 | 0.838 | +0.009 (+1.09%) | 35,240,700 |
9 Sep 2021 | CNY | 0.85 | 0.85 | 0.827 | 0.829 | 0.829 | -0.03 (-3.49%) | 55,684,903 |