Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | CNY | 1.054 | 1.062 | 1.054 | 1.057 | 1.057 | +0.003 (+0.28%) | 3,909,300 |
21 Dec 2021 | CNY | 1.04 | 1.054 | 1.04 | 1.054 | 1.054 | +0.02 (+1.93%) | 3,563,600 |
20 Dec 2021 | CNY | 1.049 | 1.051 | 1.033 | 1.034 | 1.034 | -0.018 (-1.71%) | 1,585,600 |
17 Dec 2021 | CNY | 1.066 | 1.066 | 1.051 | 1.052 | 1.052 | -0.014 (-1.31%) | 3,625,014 |
16 Dec 2021 | CNY | 1.075 | 1.075 | 1.056 | 1.066 | 1.066 | +0.001 (+0.09%) | 6,990,300 |
15 Dec 2021 | CNY | 1.07 | 1.078 | 1.062 | 1.065 | 1.065 | -0.005 (-0.47%) | 5,844,300 |
14 Dec 2021 | CNY | 1.06 | 1.07 | 1.057 | 1.07 | 1.07 | +0.008 (+0.75%) | 3,749,000 |
13 Dec 2021 | CNY | 1.053 | 1.063 | 1.053 | 1.062 | 1.062 | +0.012 (+1.14%) | 4,231,100 |
10 Dec 2021 | CNY | 1.041 | 1.064 | 1.041 | 1.05 | 1.05 | -0.011 (-1.04%) | 2,657,100 |
9 Dec 2021 | CNY | 1.042 | 1.068 | 1.042 | 1.061 | 1.061 | +0.014 (+1.34%) | 5,697,400 |
8 Dec 2021 | CNY | 1.026 | 1.047 | 1.024 | 1.047 | 1.047 | +0.026 (+2.55%) | 3,387,001 |
7 Dec 2021 | CNY | 1.029 | 1.029 | 1.017 | 1.021 | 1.021 | -0.003 (-0.29%) | 6,004,701 |
6 Dec 2021 | CNY | 1.045 | 1.045 | 1.023 | 1.024 | 1.024 | -0.017 (-1.63%) | 2,223,200 |
3 Dec 2021 | CNY | 1.045 | 1.045 | 1.038 | 1.041 | 1.041 | +0.001 (+0.10%) | 2,695,001 |
2 Dec 2021 | CNY | 1.061 | 1.061 | 1.04 | 1.04 | 1.04 | -0.023 (-2.16%) | 3,612,300 |
1 Dec 2021 | CNY | 1.047 | 1.064 | 1.042 | 1.063 | 1.063 | +0.016 (+1.53%) | 7,932,600 |
30 Nov 2021 | CNY | 1.039 | 1.051 | 1.039 | 1.047 | 1.047 | +0.016 (+1.55%) | 3,728,500 |
29 Nov 2021 | CNY | 1.038 | 1.038 | 1.025 | 1.031 | 1.031 | -0.007 (-0.67%) | 3,551,000 |
26 Nov 2021 | CNY | 1.047 | 1.047 | 1.031 | 1.038 | 1.038 | -0.009 (-0.86%) | 2,564,400 |
25 Nov 2021 | CNY | 1.048 | 1.051 | 1.043 | 1.047 | 1.047 | -0.006 (-0.57%) | 4,602,300 |
24 Nov 2021 | CNY | 1.049 | 1.056 | 1.045 | 1.053 | 1.053 | +0.002 (+0.19%) | 5,400,904 |
23 Nov 2021 | CNY | 1.049 | 1.052 | 1.046 | 1.051 | 1.051 | +0.002 (+0.19%) | 2,622,200 |
22 Nov 2021 | CNY | 1.041 | 1.055 | 1.039 | 1.049 | 1.049 | +0.008 (+0.77%) | 4,502,803 |
19 Nov 2021 | CNY | 1.034 | 1.043 | 1.033 | 1.041 | 1.041 | +0.007 (+0.68%) | 4,382,530 |
18 Nov 2021 | CNY | 1.058 | 1.058 | 1.033 | 1.034 | 1.034 | -0.021 (-1.99%) | 3,597,300 |
17 Nov 2021 | CNY | 1.048 | 1.055 | 1.044 | 1.055 | 1.055 | +0.008 (+0.76%) | 3,259,400 |
16 Nov 2021 | CNY | 1.054 | 1.06 | 1.047 | 1.047 | 1.047 | -0.007 (-0.66%) | 3,727,600 |
15 Nov 2021 | CNY | 1.057 | 1.064 | 1.053 | 1.054 | 1.054 | -0.002 (-0.19%) | 5,864,300 |
12 Nov 2021 | CNY | 1.049 | 1.057 | 1.046 | 1.056 | 1.056 | +0.009 (+0.86%) | 2,175,000 |
11 Nov 2021 | CNY | 1.038 | 1.05 | 1.037 | 1.047 | 1.047 | +0.005 (+0.48%) | 1,185,500 |