Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | CNY | 0.82 | 0.823 | 0.813 | 0.817 | 0.817 | -0.003 (-0.37%) | 41,634,800 |
24 Dec 2021 | CNY | 0.837 | 0.837 | 0.816 | 0.82 | 0.82 | -0.015 (-1.80%) | 111,813,912 |
23 Dec 2021 | CNY | 0.833 | 0.836 | 0.832 | 0.835 | 0.835 | +0.002 (+0.24%) | 83,585,991 |
22 Dec 2021 | CNY | 0.823 | 0.835 | 0.822 | 0.833 | 0.833 | +0.009 (+1.09%) | 90,916,861 |
21 Dec 2021 | CNY | 0.816 | 0.825 | 0.815 | 0.824 | 0.824 | +0.007 (+0.86%) | 65,195,369 |
20 Dec 2021 | CNY | 0.824 | 0.832 | 0.815 | 0.817 | 0.817 | -0.013 (-1.57%) | 60,298,146 |
17 Dec 2021 | CNY | 0.837 | 0.838 | 0.83 | 0.83 | 0.83 | -0.009 (-1.07%) | 60,652,688 |
16 Dec 2021 | CNY | 0.837 | 0.841 | 0.835 | 0.839 | 0.839 | +0.002 (+0.24%) | 53,861,600 |
15 Dec 2021 | CNY | 0.836 | 0.842 | 0.833 | 0.837 | 0.837 | 0.0 (0.0%) | 60,290,578 |
14 Dec 2021 | CNY | 0.835 | 0.839 | 0.833 | 0.837 | 0.837 | +0.001 (+0.12%) | 37,114,421 |
13 Dec 2021 | CNY | 0.835 | 0.839 | 0.831 | 0.836 | 0.836 | +0.001 (+0.12%) | 54,455,241 |
10 Dec 2021 | CNY | 0.83 | 0.835 | 0.827 | 0.835 | 0.835 | +0.004 (+0.48%) | 47,271,573 |
9 Dec 2021 | CNY | 0.828 | 0.832 | 0.827 | 0.831 | 0.831 | +0.002 (+0.24%) | 67,640,824 |
8 Dec 2021 | CNY | 0.818 | 0.831 | 0.817 | 0.829 | 0.829 | +0.014 (+1.72%) | 58,878,200 |
7 Dec 2021 | CNY | 0.833 | 0.833 | 0.809 | 0.815 | 0.815 | -0.012 (-1.45%) | 106,243,906 |
6 Dec 2021 | CNY | 0.84 | 0.84 | 0.826 | 0.827 | 0.827 | -0.014 (-1.66%) | 103,370,019 |
3 Dec 2021 | CNY | 0.836 | 0.841 | 0.833 | 0.841 | 0.841 | +0.005 (+0.60%) | 64,135,551 |
2 Dec 2021 | CNY | 0.844 | 0.844 | 0.833 | 0.836 | 0.836 | -0.009 (-1.07%) | 64,445,123 |
1 Dec 2021 | CNY | 0.845 | 0.846 | 0.838 | 0.845 | 0.845 | 0.0 (0.0%) | 61,491,500 |
30 Nov 2021 | CNY | 0.839 | 0.847 | 0.833 | 0.845 | 0.845 | +0.006 (+0.72%) | 69,696,360 |
29 Nov 2021 | CNY | 0.824 | 0.839 | 0.822 | 0.839 | 0.839 | +0.008 (+0.96%) | 69,927,483 |
26 Nov 2021 | CNY | 0.825 | 0.832 | 0.825 | 0.831 | 0.831 | +0.003 (+0.36%) | 62,584,543 |
25 Nov 2021 | CNY | 0.827 | 0.832 | 0.827 | 0.828 | 0.828 | -0.002 (-0.24%) | 55,755,100 |
24 Nov 2021 | CNY | 0.83 | 0.835 | 0.828 | 0.83 | 0.83 | -0.001 (-0.12%) | 76,697,914 |
23 Nov 2021 | CNY | 0.832 | 0.834 | 0.829 | 0.831 | 0.831 | -0.002 (-0.24%) | 45,887,015 |
22 Nov 2021 | CNY | 0.82 | 0.833 | 0.82 | 0.833 | 0.833 | +0.014 (+1.71%) | 80,518,806 |
19 Nov 2021 | CNY | 0.806 | 0.819 | 0.806 | 0.819 | 0.819 | +0.011 (+1.36%) | 72,968,080 |
18 Nov 2021 | CNY | 0.81 | 0.813 | 0.803 | 0.808 | 0.808 | -0.002 (-0.25%) | 53,765,441 |
17 Nov 2021 | CNY | 0.793 | 0.81 | 0.793 | 0.81 | 0.81 | +0.017 (+2.14%) | 38,858,100 |
16 Nov 2021 | CNY | 0.803 | 0.804 | 0.792 | 0.793 | 0.793 | -0.008 (-1.00%) | 36,148,640 |