Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | CNY | 0.837 | 0.843 | 0.822 | 0.823 | 0.823 | -0.017 (-2.02%) | 131,953,869 |
23 Nov 2021 | CNY | 0.852 | 0.857 | 0.839 | 0.84 | 0.84 | -0.012 (-1.41%) | 139,653,400 |
22 Nov 2021 | CNY | 0.857 | 0.858 | 0.847 | 0.852 | 0.852 | -0.004 (-0.47%) | 102,023,590 |
19 Nov 2021 | CNY | 0.854 | 0.858 | 0.845 | 0.856 | 0.856 | -0.003 (-0.35%) | 95,145,339 |
18 Nov 2021 | CNY | 0.858 | 0.869 | 0.851 | 0.859 | 0.859 | +0.001 (+0.12%) | 88,968,900 |
17 Nov 2021 | CNY | 0.863 | 0.863 | 0.849 | 0.858 | 0.858 | -0.005 (-0.58%) | 76,959,201 |
16 Nov 2021 | CNY | 0.871 | 0.875 | 0.862 | 0.863 | 0.863 | -0.008 (-0.92%) | 95,727,904 |
15 Nov 2021 | CNY | 0.874 | 0.888 | 0.859 | 0.871 | 0.871 | +0.004 (+0.46%) | 87,568,600 |
12 Nov 2021 | CNY | 0.856 | 0.875 | 0.853 | 0.867 | 0.867 | +0.011 (+1.29%) | 146,050,399 |
11 Nov 2021 | CNY | 0.852 | 0.866 | 0.848 | 0.856 | 0.856 | +0.004 (+0.47%) | 87,750,400 |
10 Nov 2021 | CNY | 0.853 | 0.863 | 0.845 | 0.852 | 0.852 | -0.009 (-1.05%) | 92,757,303 |
9 Nov 2021 | CNY | 0.852 | 0.864 | 0.85 | 0.861 | 0.861 | +0.006 (+0.70%) | 87,717,902 |
8 Nov 2021 | CNY | 0.858 | 0.863 | 0.849 | 0.855 | 0.855 | -0.004 (-0.47%) | 78,115,902 |
5 Nov 2021 | CNY | 0.871 | 0.881 | 0.856 | 0.859 | 0.859 | -0.017 (-1.94%) | 93,684,414 |
4 Nov 2021 | CNY | 0.855 | 0.885 | 0.853 | 0.876 | 0.876 | +0.016 (+1.86%) | 120,432,004 |
3 Nov 2021 | CNY | 0.83 | 0.872 | 0.827 | 0.86 | 0.86 | +0.032 (+3.86%) | 241,067,113 |
2 Nov 2021 | CNY | 0.825 | 0.836 | 0.817 | 0.828 | 0.828 | +0.001 (+0.12%) | 109,565,202 |
1 Nov 2021 | CNY | 0.807 | 0.828 | 0.804 | 0.827 | 0.827 | +0.012 (+1.47%) | 106,459,400 |
29 Oct 2021 | CNY | 0.792 | 0.821 | 0.792 | 0.815 | 0.815 | +0.024 (+3.03%) | 138,221,001 |
28 Oct 2021 | CNY | 0.803 | 0.804 | 0.785 | 0.791 | 0.791 | -0.013 (-1.62%) | 115,300,200 |
27 Oct 2021 | CNY | 0.8 | 0.81 | 0.794 | 0.804 | 0.804 | +0.005 (+0.63%) | 149,250,400 |
26 Oct 2021 | CNY | 0.806 | 0.806 | 0.797 | 0.799 | 0.799 | -0.009 (-1.11%) | 113,403,487 |
25 Oct 2021 | CNY | 0.83 | 0.838 | 0.805 | 0.808 | 0.808 | 0.0 (0.0%) | 120,890,320 |
22 Oct 2021 | CNY | 0.809 | 0.819 | 0.804 | 0.808 | 0.808 | -0.004 (-0.49%) | 94,335,917 |
21 Oct 2021 | CNY | 0.827 | 0.831 | 0.808 | 0.812 | 0.812 | -0.013 (-1.58%) | 127,076,600 |
20 Oct 2021 | CNY | 0.836 | 0.838 | 0.82 | 0.825 | 0.825 | -0.016 (-1.90%) | 124,035,382 |
19 Oct 2021 | CNY | 0.79 | 0.844 | 0.788 | 0.841 | 0.841 | +0.04 (+4.99%) | 190,305,001 |
18 Oct 2021 | CNY | 0.778 | 0.801 | 0.764 | 0.801 | 0.801 | +0.023 (+2.96%) | 122,793,004 |
15 Oct 2021 | CNY | 0.785 | 0.81 | 0.777 | 0.778 | 0.778 | -0.02 (-2.51%) | 108,027,000 |
14 Oct 2021 | CNY | 0.8 | 0.807 | 0.792 | 0.798 | 0.798 | -0.009 (-1.12%) | 158,458,000 |