Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | CNY | 0.861 | 0.868 | 0.853 | 0.854 | 0.854 | -0.007 (-0.81%) | 3,754,807 |
28 Dec 2021 | CNY | 0.853 | 0.861 | 0.847 | 0.861 | 0.861 | +0.008 (+0.94%) | 2,215,567 |
27 Dec 2021 | CNY | 0.851 | 0.853 | 0.846 | 0.853 | 0.853 | +0.002 (+0.24%) | 2,268,100 |
24 Dec 2021 | CNY | 0.851 | 0.854 | 0.846 | 0.851 | 0.851 | 0.0 (0.0%) | 2,784,401 |
23 Dec 2021 | CNY | 0.854 | 0.854 | 0.847 | 0.851 | 0.851 | -0.008 (-0.93%) | 4,609,600 |
22 Dec 2021 | CNY | 0.863 | 0.863 | 0.857 | 0.859 | 0.859 | -0.003 (-0.35%) | 1,345,300 |
21 Dec 2021 | CNY | 0.86 | 0.862 | 0.856 | 0.862 | 0.862 | +0.005 (+0.58%) | 1,518,501 |
20 Dec 2021 | CNY | 0.873 | 0.877 | 0.856 | 0.857 | 0.857 | -0.015 (-1.72%) | 4,895,509 |
17 Dec 2021 | CNY | 0.885 | 0.888 | 0.869 | 0.872 | 0.872 | -0.008 (-0.91%) | 2,629,700 |
16 Dec 2021 | CNY | 0.873 | 0.885 | 0.873 | 0.88 | 0.88 | +0.005 (+0.57%) | 1,769,601 |
15 Dec 2021 | CNY | 0.899 | 0.905 | 0.874 | 0.875 | 0.875 | -0.024 (-2.67%) | 4,414,000 |
14 Dec 2021 | CNY | 0.9 | 0.906 | 0.892 | 0.899 | 0.899 | +0.007 (+0.78%) | 3,250,400 |
13 Dec 2021 | CNY | 0.904 | 0.906 | 0.892 | 0.892 | 0.892 | -0.005 (-0.56%) | 6,020,300 |
10 Dec 2021 | CNY | 0.901 | 0.903 | 0.892 | 0.897 | 0.897 | -0.006 (-0.66%) | 4,546,900 |
9 Dec 2021 | CNY | 0.889 | 0.907 | 0.88 | 0.903 | 0.903 | +0.019 (+2.15%) | 6,047,301 |
8 Dec 2021 | CNY | 0.875 | 0.885 | 0.873 | 0.884 | 0.884 | +0.011 (+1.26%) | 1,522,309 |
7 Dec 2021 | CNY | 0.869 | 0.879 | 0.869 | 0.873 | 0.873 | +0.004 (+0.46%) | 2,505,810 |
6 Dec 2021 | CNY | 0.89 | 0.89 | 0.868 | 0.869 | 0.869 | -0.021 (-2.36%) | 5,484,600 |
3 Dec 2021 | CNY | 0.885 | 0.894 | 0.883 | 0.89 | 0.89 | +0.005 (+0.56%) | 3,275,521 |
2 Dec 2021 | CNY | 0.899 | 0.9 | 0.884 | 0.885 | 0.885 | -0.014 (-1.56%) | 3,409,200 |
1 Dec 2021 | CNY | 0.912 | 0.912 | 0.898 | 0.899 | 0.899 | -0.014 (-1.53%) | 3,298,800 |
30 Nov 2021 | CNY | 0.913 | 0.918 | 0.899 | 0.913 | 0.913 | -0.005 (-0.54%) | 3,747,613 |
29 Nov 2021 | CNY | 0.925 | 0.95 | 0.914 | 0.918 | 0.918 | +0.011 (+1.21%) | 10,429,700 |
26 Nov 2021 | CNY | 0.906 | 0.917 | 0.906 | 0.907 | 0.907 | +0.001 (+0.11%) | 8,560,907 |
25 Nov 2021 | CNY | 0.892 | 0.909 | 0.888 | 0.906 | 0.906 | +0.014 (+1.57%) | 4,016,490 |
24 Nov 2021 | CNY | 0.884 | 0.894 | 0.879 | 0.892 | 0.892 | +0.008 (+0.90%) | 3,070,300 |
23 Nov 2021 | CNY | 0.885 | 0.89 | 0.879 | 0.884 | 0.884 | +0.003 (+0.34%) | 2,443,303 |
22 Nov 2021 | CNY | 0.89 | 0.89 | 0.878 | 0.881 | 0.881 | -0.008 (-0.90%) | 5,446,100 |
19 Nov 2021 | CNY | 0.888 | 0.894 | 0.884 | 0.889 | 0.889 | -0.001 (-0.11%) | 3,426,700 |
18 Nov 2021 | CNY | 0.901 | 0.905 | 0.889 | 0.89 | 0.89 | -0.016 (-1.77%) | 3,309,721 |