Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | CNY | 2.013 | 2.013 | 1.998 | 1.998 | 1.998 | -0.008 (-0.40%) | 8,900 |
28 Dec 2021 | CNY | 2.009 | 2.009 | 1.981 | 2.006 | 2.006 | -0.003 (-0.15%) | 6,600 |
27 Dec 2021 | CNY | 2 | 2.009 | 2 | 2.009 | 2.009 | 0.0 (0.0%) | 2,200 |
24 Dec 2021 | CNY | 2.07 | 2.071 | 2.004 | 2.009 | 2.009 | -0.008 (-0.40%) | 24,500 |
23 Dec 2021 | CNY | 2.007 | 2.017 | 2.007 | 2.017 | 2.017 | +0.017 (+0.85%) | 9,600 |
22 Dec 2021 | CNY | 1.996 | 2 | 1.996 | 2 | 2 | +0.012 (+0.60%) | 2,700 |
21 Dec 2021 | CNY | 1.993 | 1.993 | 1.974 | 1.988 | 1.988 | +0.006 (+0.30%) | 4,900 |
20 Dec 2021 | CNY | 1.989 | 1.995 | 1.978 | 1.982 | 1.982 | -0.03 (-1.49%) | 7,800 |
17 Dec 2021 | CNY | 2.02 | 2.02 | 2.001 | 2.012 | 2.012 | -0.008 (-0.40%) | 85,100 |
16 Dec 2021 | CNY | 2.019 | 2.02 | 2.007 | 2.02 | 2.02 | +0.004 (+0.20%) | 16,100 |
15 Dec 2021 | CNY | 1.997 | 2.025 | 1.99 | 2.016 | 2.016 | +0.019 (+0.95%) | 122,000 |
14 Dec 2021 | CNY | 2.007 | 2.008 | 1.997 | 1.997 | 1.997 | -0.009 (-0.45%) | 2,500 |
13 Dec 2021 | CNY | 1.981 | 2.015 | 1.981 | 2.006 | 2.006 | -0.001 (-0.05%) | 99,200 |
10 Dec 2021 | CNY | 1.976 | 2.007 | 1.976 | 2.007 | 2.007 | +0.012 (+0.60%) | 109,900 |
9 Dec 2021 | CNY | 2.001 | 2.001 | 1.974 | 1.995 | 1.995 | -0.006 (-0.30%) | 150,800 |
8 Dec 2021 | CNY | 1.988 | 2.003 | 1.988 | 2.001 | 2.001 | +0.032 (+1.63%) | 77,213 |
7 Dec 2021 | CNY | 1.989 | 1.999 | 1.941 | 1.969 | 1.969 | -0.02 (-1.01%) | 108,300 |
6 Dec 2021 | CNY | 2.035 | 2.035 | 1.979 | 1.989 | 1.989 | -0.016 (-0.80%) | 112,500 |
3 Dec 2021 | CNY | 1.966 | 2.008 | 1.966 | 2.005 | 2.005 | +0.011 (+0.55%) | 89,400 |
2 Dec 2021 | CNY | 1.967 | 2.012 | 1.967 | 1.994 | 1.994 | -0.004 (-0.20%) | 14,500 |
1 Dec 2021 | CNY | 1.997 | 1.998 | 1.98 | 1.998 | 1.998 | +0.001 (+0.05%) | 8,900 |
30 Nov 2021 | CNY | 1.998 | 1.998 | 1.985 | 1.997 | 1.997 | +0.005 (+0.25%) | 35,100 |
29 Nov 2021 | CNY | 1.977 | 1.994 | 1.977 | 1.992 | 1.992 | +0.008 (+0.40%) | 2,600 |
26 Nov 2021 | CNY | 1.989 | 1.994 | 1.984 | 1.984 | 1.984 | -0.014 (-0.70%) | 16,700 |
25 Nov 2021 | CNY | 1.989 | 2.005 | 1.988 | 1.998 | 1.998 | -0.011 (-0.55%) | 3,500 |
24 Nov 2021 | CNY | 1.914 | 2.045 | 1.914 | 2.009 | 2.009 | +0.003 (+0.15%) | 73,400 |
23 Nov 2021 | CNY | 1.994 | 2.01 | 1.994 | 2.006 | 2.006 | +0.007 (+0.35%) | 203,300 |
22 Nov 2021 | CNY | 1.976 | 1.999 | 1.976 | 1.999 | 1.999 | +0.033 (+1.68%) | 57,300 |
19 Nov 2021 | CNY | 1.974 | 1.977 | 1.901 | 1.966 | 1.966 | +0.01 (+0.51%) | 31,300 |
18 Nov 2021 | CNY | 1.955 | 1.975 | 1.954 | 1.956 | 1.956 | +0.002 (+0.10%) | 22,100 |