Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | CNY | 61.5 | 66.28 | 60.4 | 63.29 | 63.29 | +0.25 (+0.40%) | 12,671,599 |
13 Dec 2021 | CNY | 57.4 | 65 | 55.57 | 63.04 | 63.04 | +1.53 (+2.49%) | 15,780,413 |
10 Dec 2021 | CNY | 52.32 | 68.03 | 51.5 | 61.51 | 61.51 | +60.931 (+10523.49%) | 19,146,897 |
9 Dec 2021 | CNY | 0.593 | 0.593 | 0.579 | 0.579 | 0.579 | +0.001 (+0.17%) | 4,000 |
8 Dec 2021 | CNY | 0.624 | 0.626 | 0.577 | 0.578 | 0.578 | -0.019 (-3.18%) | 55,000 |
7 Dec 2021 | CNY | 0.566 | 0.62 | 0.566 | 0.597 | 0.597 | +0.023 (+4.01%) | 2,900 |
6 Dec 2021 | CNY | 0.585 | 0.585 | 0.555 | 0.574 | 0.574 | -0.007 (-1.20%) | 18,360 |
2 Dec 2021 | CNY | 0.595 | 0.6 | 0.581 | 0.581 | 0.581 | -0.019 (-3.17%) | 500 |
1 Dec 2021 | CNY | 0.583 | 0.614 | 0.583 | 0.6 | 0.6 | +0.026 (+4.53%) | 5,719 |
30 Nov 2021 | CNY | 0.594 | 0.599 | 0.572 | 0.574 | 0.574 | -0.02 (-3.37%) | 49,671 |
29 Nov 2021 | CNY | 0.556 | 0.599 | 0.556 | 0.594 | 0.594 | +0.014 (+2.41%) | 37,120 |
26 Nov 2021 | CNY | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -0.065 (-10.08%) | 23,020 |
25 Nov 2021 | CNY | 0.625 | 0.645 | 0.625 | 0.645 | 0.645 | +0.009 (+1.42%) | 3,000 |
23 Nov 2021 | CNY | 0.626 | 0.636 | 0.616 | 0.636 | 0.636 | +0.001 (+0.16%) | 36,232 |
22 Nov 2021 | CNY | 0.646 | 0.652 | 0.626 | 0.635 | 0.635 | -0.011 (-1.70%) | 41,300 |
19 Nov 2021 | CNY | 0.679 | 0.679 | 0.63 | 0.646 | 0.646 | -0.032 (-4.72%) | 28,500 |
18 Nov 2021 | CNY | 0.691 | 0.696 | 0.678 | 0.678 | 0.678 | -0.034 (-4.78%) | 30,500 |
17 Nov 2021 | CNY | 0.716 | 0.72 | 0.7 | 0.712 | 0.712 | +0.012 (+1.71%) | 1,050 |
16 Nov 2021 | CNY | 0.687 | 0.741 | 0.687 | 0.7 | 0.7 | -0.018 (-2.51%) | 58,700 |
15 Nov 2021 | CNY | 0.706 | 0.718 | 0.681 | 0.718 | 0.718 | +0.035 (+5.12%) | 140,576 |
12 Nov 2021 | CNY | 0.702 | 0.702 | 0.683 | 0.683 | 0.683 | +0.003 (+0.44%) | 16,500 |
11 Nov 2021 | CNY | 0.704 | 0.715 | 0.676 | 0.68 | 0.68 | -0.04 (-5.56%) | 9,400 |
8 Nov 2021 | CNY | 0.725 | 0.733 | 0.718 | 0.72 | 0.72 | +0.022 (+3.15%) | 20,350 |
5 Nov 2021 | CNY | 0.754 | 0.754 | 0.698 | 0.698 | 0.698 | -0.049 (-6.56%) | 50,500 |
4 Nov 2021 | CNY | 0.709 | 0.766 | 0.709 | 0.747 | 0.747 | +0.03 (+4.18%) | 23,300 |
3 Nov 2021 | CNY | 0.712 | 0.717 | 0.69 | 0.717 | 0.717 | +0.003 (+0.42%) | 13,500 |
2 Nov 2021 | CNY | 0.779 | 0.779 | 0.697 | 0.714 | 0.714 | -0.065 (-8.34%) | 54,315 |
1 Nov 2021 | CNY | 0.706 | 0.779 | 0.706 | 0.779 | 0.779 | +0.062 (+8.65%) | 149,436 |
29 Oct 2021 | CNY | 0.678 | 0.717 | 0.678 | 0.717 | 0.717 | +0.024 (+3.46%) | 49,000 |
27 Oct 2021 | CNY | 0.696 | 0.719 | 0.693 | 0.693 | 0.693 | -0.003 (-0.43%) | 31,500 |