Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | CNY | 0.827 | 0.83 | 0.819 | 0.83 | 0.83 | +0.009 (+1.10%) | 90,987,800 |
24 Dec 2021 | CNY | 0.827 | 0.828 | 0.819 | 0.821 | 0.821 | -0.005 (-0.61%) | 87,863,307 |
23 Dec 2021 | CNY | 0.826 | 0.828 | 0.823 | 0.826 | 0.826 | -0.005 (-0.60%) | 82,926,900 |
22 Dec 2021 | CNY | 0.831 | 0.835 | 0.827 | 0.831 | 0.831 | 0.0 (0.0%) | 75,038,400 |
21 Dec 2021 | CNY | 0.821 | 0.832 | 0.82 | 0.831 | 0.831 | +0.009 (+1.09%) | 92,802,345 |
20 Dec 2021 | CNY | 0.839 | 0.844 | 0.821 | 0.822 | 0.822 | -0.021 (-2.49%) | 185,902,100 |
17 Dec 2021 | CNY | 0.853 | 0.861 | 0.841 | 0.843 | 0.843 | -0.009 (-1.06%) | 167,794,800 |
16 Dec 2021 | CNY | 0.85 | 0.859 | 0.847 | 0.852 | 0.852 | +0.003 (+0.35%) | 149,293,101 |
15 Dec 2021 | CNY | 0.882 | 0.883 | 0.847 | 0.849 | 0.849 | -0.033 (-3.74%) | 260,792,500 |
14 Dec 2021 | CNY | 0.88 | 0.887 | 0.875 | 0.882 | 0.882 | +0.002 (+0.23%) | 81,912,500 |
13 Dec 2021 | CNY | 0.888 | 0.892 | 0.878 | 0.88 | 0.88 | -0.007 (-0.79%) | 122,565,105 |
10 Dec 2021 | CNY | 0.885 | 0.891 | 0.881 | 0.887 | 0.887 | -0.001 (-0.11%) | 88,944,402 |
9 Dec 2021 | CNY | 0.866 | 0.892 | 0.862 | 0.888 | 0.888 | +0.023 (+2.66%) | 198,475,500 |
8 Dec 2021 | CNY | 0.856 | 0.865 | 0.852 | 0.865 | 0.865 | +0.01 (+1.17%) | 97,377,900 |
7 Dec 2021 | CNY | 0.855 | 0.859 | 0.851 | 0.855 | 0.855 | +0.003 (+0.35%) | 77,191,200 |
6 Dec 2021 | CNY | 0.868 | 0.868 | 0.85 | 0.852 | 0.852 | -0.015 (-1.73%) | 137,763,800 |
3 Dec 2021 | CNY | 0.862 | 0.872 | 0.86 | 0.867 | 0.867 | +0.006 (+0.70%) | 77,135,225 |
2 Dec 2021 | CNY | 0.874 | 0.878 | 0.86 | 0.861 | 0.861 | -0.015 (-1.71%) | 110,182,500 |
1 Dec 2021 | CNY | 0.882 | 0.882 | 0.875 | 0.876 | 0.876 | -0.009 (-1.02%) | 77,182,100 |
30 Nov 2021 | CNY | 0.889 | 0.889 | 0.875 | 0.885 | 0.885 | -0.003 (-0.34%) | 85,591,800 |
29 Nov 2021 | CNY | 0.899 | 0.912 | 0.88 | 0.888 | 0.888 | +0.001 (+0.11%) | 103,363,900 |
26 Nov 2021 | CNY | 0.893 | 0.898 | 0.887 | 0.887 | 0.887 | -0.003 (-0.34%) | 79,673,400 |
25 Nov 2021 | CNY | 0.881 | 0.892 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 101,411,005 |
24 Nov 2021 | CNY | 0.873 | 0.881 | 0.867 | 0.88 | 0.88 | +0.006 (+0.69%) | 97,865,104 |
23 Nov 2021 | CNY | 0.875 | 0.881 | 0.871 | 0.874 | 0.874 | -0.001 (-0.11%) | 86,116,502 |
22 Nov 2021 | CNY | 0.88 | 0.88 | 0.87 | 0.875 | 0.875 | -0.003 (-0.34%) | 87,802,200 |
19 Nov 2021 | CNY | 0.875 | 0.879 | 0.871 | 0.878 | 0.878 | 0.0 (0.0%) | 70,803,600 |
18 Nov 2021 | CNY | 0.901 | 0.901 | 0.875 | 0.878 | 0.878 | -0.02 (-2.23%) | 100,101,600 |
17 Nov 2021 | CNY | 0.9 | 0.911 | 0.895 | 0.898 | 0.898 | -0.003 (-0.33%) | 82,274,500 |
16 Nov 2021 | CNY | 0.879 | 0.906 | 0.879 | 0.901 | 0.901 | +0.024 (+2.74%) | 148,682,300 |