Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | CNY | 0.706 | 0.707 | 0.698 | 0.703 | 0.703 | -0.003 (-0.42%) | 26,309,443 |
27 Dec 2021 | CNY | 0.705 | 0.708 | 0.705 | 0.706 | 0.706 | +0.002 (+0.28%) | 14,941,315 |
24 Dec 2021 | CNY | 0.708 | 0.71 | 0.702 | 0.704 | 0.704 | -0.002 (-0.28%) | 15,439,219 |
23 Dec 2021 | CNY | 0.708 | 0.708 | 0.703 | 0.706 | 0.706 | +0.004 (+0.57%) | 19,438,231 |
22 Dec 2021 | CNY | 0.708 | 0.71 | 0.7 | 0.702 | 0.702 | +0.001 (+0.14%) | 37,243,743 |
21 Dec 2021 | CNY | 0.691 | 0.701 | 0.691 | 0.701 | 0.701 | +0.008 (+1.15%) | 29,686,925 |
20 Dec 2021 | CNY | 0.707 | 0.708 | 0.692 | 0.693 | 0.693 | -0.013 (-1.84%) | 36,469,815 |
17 Dec 2021 | CNY | 0.713 | 0.713 | 0.704 | 0.706 | 0.706 | -0.008 (-1.12%) | 25,962,921 |
16 Dec 2021 | CNY | 0.716 | 0.717 | 0.708 | 0.714 | 0.714 | -0.003 (-0.42%) | 36,691,138 |
15 Dec 2021 | CNY | 0.725 | 0.725 | 0.715 | 0.717 | 0.717 | -0.004 (-0.55%) | 26,649,105 |
14 Dec 2021 | CNY | 0.73 | 0.73 | 0.72 | 0.721 | 0.721 | -0.012 (-1.64%) | 37,015,928 |
13 Dec 2021 | CNY | 0.739 | 0.748 | 0.733 | 0.733 | 0.733 | -0.002 (-0.27%) | 29,931,526 |
10 Dec 2021 | CNY | 0.735 | 0.743 | 0.735 | 0.735 | 0.735 | -0.002 (-0.27%) | 23,068,309 |
9 Dec 2021 | CNY | 0.732 | 0.741 | 0.732 | 0.737 | 0.737 | +0.007 (+0.96%) | 24,045,528 |
8 Dec 2021 | CNY | 0.731 | 0.734 | 0.727 | 0.73 | 0.73 | +0.001 (+0.14%) | 23,555,207 |
7 Dec 2021 | CNY | 0.719 | 0.73 | 0.717 | 0.729 | 0.729 | +0.017 (+2.39%) | 30,610,659 |
6 Dec 2021 | CNY | 0.72 | 0.721 | 0.711 | 0.712 | 0.712 | -0.014 (-1.93%) | 41,618,104 |
3 Dec 2021 | CNY | 0.73 | 0.73 | 0.719 | 0.726 | 0.726 | -0.005 (-0.68%) | 42,817,730 |
2 Dec 2021 | CNY | 0.722 | 0.732 | 0.72 | 0.731 | 0.731 | +0.003 (+0.41%) | 21,745,322 |
1 Dec 2021 | CNY | 0.718 | 0.732 | 0.718 | 0.728 | 0.728 | +0.011 (+1.53%) | 29,139,802 |
30 Nov 2021 | CNY | 0.736 | 0.736 | 0.713 | 0.717 | 0.717 | -0.016 (-2.18%) | 56,733,487 |
29 Nov 2021 | CNY | 0.74 | 0.747 | 0.733 | 0.733 | 0.733 | -0.011 (-1.48%) | 25,840,730 |
26 Nov 2021 | CNY | 0.756 | 0.757 | 0.744 | 0.744 | 0.744 | -0.015 (-1.98%) | 43,125,644 |
25 Nov 2021 | CNY | 0.761 | 0.761 | 0.752 | 0.759 | 0.759 | -0.002 (-0.26%) | 29,999,212 |
24 Nov 2021 | CNY | 0.762 | 0.764 | 0.756 | 0.761 | 0.761 | -0.001 (-0.13%) | 30,058,032 |
23 Nov 2021 | CNY | 0.765 | 0.766 | 0.758 | 0.762 | 0.762 | -0.005 (-0.65%) | 27,544,712 |
22 Nov 2021 | CNY | 0.771 | 0.774 | 0.766 | 0.767 | 0.767 | -0.004 (-0.52%) | 19,230,429 |
19 Nov 2021 | CNY | 0.773 | 0.773 | 0.764 | 0.771 | 0.771 | -0.004 (-0.52%) | 30,395,421 |
18 Nov 2021 | CNY | 0.783 | 0.792 | 0.773 | 0.775 | 0.775 | -0.015 (-1.90%) | 23,349,118 |
17 Nov 2021 | CNY | 0.789 | 0.791 | 0.785 | 0.79 | 0.79 | +0.001 (+0.13%) | 14,127,012 |