Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | CNY | 0.808 | 0.816 | 0.807 | 0.815 | 0.815 | +0.005 (+0.62%) | 37,468,900 |
24 Dec 2021 | CNY | 0.807 | 0.814 | 0.804 | 0.81 | 0.81 | 0.0 (0.0%) | 35,089,400 |
23 Dec 2021 | CNY | 0.811 | 0.811 | 0.807 | 0.81 | 0.81 | -0.01 (-1.22%) | 45,535,800 |
22 Dec 2021 | CNY | 0.817 | 0.822 | 0.815 | 0.82 | 0.82 | +0.005 (+0.61%) | 36,642,600 |
21 Dec 2021 | CNY | 0.812 | 0.815 | 0.807 | 0.815 | 0.815 | +0.003 (+0.37%) | 33,322,300 |
20 Dec 2021 | CNY | 0.805 | 0.822 | 0.805 | 0.812 | 0.812 | +0.001 (+0.12%) | 52,749,200 |
17 Dec 2021 | CNY | 0.821 | 0.822 | 0.808 | 0.811 | 0.811 | -0.011 (-1.34%) | 58,362,100 |
16 Dec 2021 | CNY | 0.82 | 0.828 | 0.818 | 0.822 | 0.822 | +0.002 (+0.24%) | 44,237,100 |
15 Dec 2021 | CNY | 0.834 | 0.836 | 0.818 | 0.82 | 0.82 | -0.014 (-1.68%) | 53,023,800 |
14 Dec 2021 | CNY | 0.832 | 0.839 | 0.83 | 0.834 | 0.834 | +0.005 (+0.60%) | 50,694,900 |
13 Dec 2021 | CNY | 0.828 | 0.837 | 0.825 | 0.829 | 0.829 | +0.003 (+0.36%) | 51,533,500 |
10 Dec 2021 | CNY | 0.825 | 0.83 | 0.82 | 0.826 | 0.826 | +0.001 (+0.12%) | 51,615,400 |
9 Dec 2021 | CNY | 0.802 | 0.828 | 0.801 | 0.825 | 0.825 | +0.023 (+2.87%) | 80,812,300 |
8 Dec 2021 | CNY | 0.796 | 0.802 | 0.791 | 0.802 | 0.802 | +0.009 (+1.13%) | 36,392,900 |
7 Dec 2021 | CNY | 0.797 | 0.8 | 0.79 | 0.793 | 0.793 | 0.0 (0.0%) | 42,229,400 |
6 Dec 2021 | CNY | 0.81 | 0.81 | 0.792 | 0.793 | 0.793 | -0.017 (-2.10%) | 62,277,400 |
3 Dec 2021 | CNY | 0.803 | 0.813 | 0.8 | 0.81 | 0.81 | +0.006 (+0.75%) | 38,547,500 |
2 Dec 2021 | CNY | 0.818 | 0.822 | 0.802 | 0.804 | 0.804 | -0.012 (-1.47%) | 60,573,900 |
1 Dec 2021 | CNY | 0.826 | 0.826 | 0.814 | 0.816 | 0.816 | -0.013 (-1.57%) | 40,698,800 |
30 Nov 2021 | CNY | 0.821 | 0.829 | 0.814 | 0.829 | 0.829 | +0.005 (+0.61%) | 47,314,900 |
29 Nov 2021 | CNY | 0.83 | 0.847 | 0.82 | 0.824 | 0.824 | +0.002 (+0.24%) | 49,021,600 |
26 Nov 2021 | CNY | 0.826 | 0.833 | 0.821 | 0.822 | 0.822 | -0.004 (-0.48%) | 36,378,100 |
25 Nov 2021 | CNY | 0.816 | 0.827 | 0.816 | 0.826 | 0.826 | +0.01 (+1.23%) | 40,950,200 |
24 Nov 2021 | CNY | 0.811 | 0.817 | 0.805 | 0.816 | 0.816 | +0.005 (+0.62%) | 53,083,800 |
23 Nov 2021 | CNY | 0.811 | 0.817 | 0.807 | 0.811 | 0.811 | 0.0 (0.0%) | 55,272,500 |
22 Nov 2021 | CNY | 0.813 | 0.814 | 0.807 | 0.811 | 0.811 | -0.002 (-0.25%) | 32,324,900 |
19 Nov 2021 | CNY | 0.81 | 0.815 | 0.807 | 0.813 | 0.813 | +0.002 (+0.25%) | 22,479,000 |
18 Nov 2021 | CNY | 0.824 | 0.824 | 0.809 | 0.811 | 0.811 | -0.014 (-1.70%) | 34,067,600 |
17 Nov 2021 | CNY | 0.826 | 0.831 | 0.819 | 0.825 | 0.825 | 0.0 (0.0%) | 36,463,500 |
16 Nov 2021 | CNY | 0.809 | 0.829 | 0.808 | 0.825 | 0.825 | +0.017 (+2.10%) | 69,768,100 |