Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | CNY | 0.786 | 0.788 | 0.778 | 0.782 | 0.782 | -0.007 (-0.89%) | 4,109,003 |
6 Dec 2021 | CNY | 0.798 | 0.798 | 0.782 | 0.789 | 0.789 | -0.011 (-1.37%) | 3,143,700 |
3 Dec 2021 | CNY | 0.792 | 0.801 | 0.787 | 0.8 | 0.8 | +0.008 (+1.01%) | 2,406,563 |
2 Dec 2021 | CNY | 0.805 | 0.808 | 0.791 | 0.792 | 0.792 | -0.013 (-1.61%) | 2,695,825 |
1 Dec 2021 | CNY | 0.818 | 0.818 | 0.804 | 0.805 | 0.805 | -0.013 (-1.59%) | 2,848,317 |
30 Nov 2021 | CNY | 0.813 | 0.818 | 0.801 | 0.818 | 0.818 | +0.008 (+0.99%) | 3,390,202 |
29 Nov 2021 | CNY | 0.818 | 0.837 | 0.807 | 0.81 | 0.81 | 0.0 (0.0%) | 5,543,314 |
26 Nov 2021 | CNY | 0.818 | 0.818 | 0.809 | 0.81 | 0.81 | -0.005 (-0.61%) | 2,747,401 |
25 Nov 2021 | CNY | 0.805 | 0.815 | 0.805 | 0.815 | 0.815 | +0.013 (+1.62%) | 5,407,793 |
24 Nov 2021 | CNY | 0.797 | 0.803 | 0.792 | 0.802 | 0.802 | +0.005 (+0.63%) | 1,668,127 |
23 Nov 2021 | CNY | 0.798 | 0.802 | 0.795 | 0.797 | 0.797 | -0.001 (-0.13%) | 1,546,107 |
22 Nov 2021 | CNY | 0.801 | 0.801 | 0.793 | 0.798 | 0.798 | -0.003 (-0.37%) | 2,461,903 |
19 Nov 2021 | CNY | 0.8 | 0.802 | 0.793 | 0.801 | 0.801 | +0.006 (+0.75%) | 2,819,019 |
18 Nov 2021 | CNY | 0.812 | 0.812 | 0.795 | 0.795 | 0.795 | -0.016 (-1.97%) | 1,801,910 |
17 Nov 2021 | CNY | 0.81 | 0.815 | 0.806 | 0.811 | 0.811 | +0.001 (+0.12%) | 2,209,600 |
16 Nov 2021 | CNY | 0.793 | 0.815 | 0.793 | 0.81 | 0.81 | +0.016 (+2.02%) | 8,093,510 |
15 Nov 2021 | CNY | 0.781 | 0.796 | 0.781 | 0.794 | 0.794 | +0.013 (+1.66%) | 6,788,634 |
12 Nov 2021 | CNY | 0.78 | 0.782 | 0.779 | 0.781 | 0.781 | +0.003 (+0.39%) | 1,086,430 |
11 Nov 2021 | CNY | 0.775 | 0.779 | 0.773 | 0.778 | 0.778 | +0.005 (+0.65%) | 2,073,107 |
10 Nov 2021 | CNY | 0.769 | 0.773 | 0.76 | 0.773 | 0.773 | +0.004 (+0.52%) | 3,040,828 |
9 Nov 2021 | CNY | 0.766 | 0.769 | 0.765 | 0.769 | 0.769 | +0.003 (+0.39%) | 2,677,400 |
8 Nov 2021 | CNY | 0.78 | 0.78 | 0.764 | 0.766 | 0.766 | -0.016 (-2.05%) | 3,574,200 |
5 Nov 2021 | CNY | 0.777 | 0.788 | 0.776 | 0.782 | 0.782 | -0.001 (-0.13%) | 2,556,030 |
4 Nov 2021 | CNY | 0.788 | 0.788 | 0.779 | 0.783 | 0.783 | +0.001 (+0.13%) | 1,809,510 |
3 Nov 2021 | CNY | 0.77 | 0.785 | 0.77 | 0.782 | 0.782 | +0.01 (+1.30%) | 4,028,903 |
2 Nov 2021 | CNY | 0.779 | 0.78 | 0.764 | 0.772 | 0.772 | -0.007 (-0.90%) | 3,682,609 |
1 Nov 2021 | CNY | 0.782 | 0.782 | 0.771 | 0.779 | 0.779 | -0.003 (-0.38%) | 1,931,000 |
29 Oct 2021 | CNY | 0.78 | 0.786 | 0.774 | 0.782 | 0.782 | +0.002 (+0.26%) | 2,831,800 |
28 Oct 2021 | CNY | 0.788 | 0.788 | 0.778 | 0.78 | 0.78 | -0.008 (-1.02%) | 3,412,200 |
27 Oct 2021 | CNY | 0.793 | 0.794 | 0.785 | 0.788 | 0.788 | -0.014 (-1.75%) | 3,717,601 |