Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | CNY | 0.971 | 0.984 | 0.971 | 0.983 | 0.983 | +0.012 (+1.24%) | 268,900 |
2 Dec 2021 | CNY | 0.966 | 0.973 | 0.966 | 0.971 | 0.971 | +0.004 (+0.41%) | 125,100 |
1 Dec 2021 | CNY | 0.965 | 0.967 | 0.964 | 0.967 | 0.967 | +0.002 (+0.21%) | 44,600 |
30 Nov 2021 | CNY | 0.967 | 0.972 | 0.963 | 0.965 | 0.965 | -0.004 (-0.41%) | 87,600 |
29 Nov 2021 | CNY | 0.964 | 0.969 | 0.964 | 0.969 | 0.969 | +0.002 (+0.21%) | 468,900 |
26 Nov 2021 | CNY | 0.975 | 0.975 | 0.966 | 0.967 | 0.967 | -0.009 (-0.92%) | 280,800 |
25 Nov 2021 | CNY | 0.972 | 0.979 | 0.972 | 0.976 | 0.976 | -0.003 (-0.31%) | 271,100 |
24 Nov 2021 | CNY | 0.977 | 0.982 | 0.976 | 0.979 | 0.979 | -0.001 (-0.10%) | 205,500 |
23 Nov 2021 | CNY | 0.98 | 0.982 | 0.977 | 0.98 | 0.98 | +0.004 (+0.41%) | 184,700 |
22 Nov 2021 | CNY | 0.976 | 0.98 | 0.973 | 0.976 | 0.976 | +0.002 (+0.21%) | 650,400 |
19 Nov 2021 | CNY | 0.967 | 0.976 | 0.964 | 0.974 | 0.974 | +0.007 (+0.72%) | 506,300 |
18 Nov 2021 | CNY | 0.97 | 0.97 | 0.964 | 0.967 | 0.967 | -0.003 (-0.31%) | 693,600 |
17 Nov 2021 | CNY | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.003 (-0.31%) | 50,400 |
16 Nov 2021 | CNY | 0.978 | 0.979 | 0.972 | 0.973 | 0.973 | -0.006 (-0.61%) | 352,400 |
15 Nov 2021 | CNY | 0.98 | 0.98 | 0.974 | 0.979 | 0.979 | +0.003 (+0.31%) | 109,100 |
12 Nov 2021 | CNY | 0.98 | 0.982 | 0.976 | 0.976 | 0.976 | -0.003 (-0.31%) | 269,000 |
11 Nov 2021 | CNY | 0.972 | 0.979 | 0.972 | 0.979 | 0.979 | +0.015 (+1.56%) | 338,000 |
10 Nov 2021 | CNY | 0.975 | 0.975 | 0.957 | 0.964 | 0.964 | -0.009 (-0.92%) | 332,700 |
9 Nov 2021 | CNY | 0.971 | 0.973 | 0.967 | 0.973 | 0.973 | +0.001 (+0.10%) | 82,100 |
8 Nov 2021 | CNY | 0.973 | 0.973 | 0.972 | 0.972 | 0.972 | 0.0 (0.0%) | 12,000 |
5 Nov 2021 | CNY | 0.973 | 0.976 | 0.972 | 0.972 | 0.972 | -0.005 (-0.51%) | 18,900 |
4 Nov 2021 | CNY | 0.968 | 0.978 | 0.968 | 0.977 | 0.977 | +0.007 (+0.72%) | 589,500 |
3 Nov 2021 | CNY | 0.975 | 0.975 | 0.966 | 0.97 | 0.97 | -0.01 (-1.02%) | 109,200 |
2 Nov 2021 | CNY | 0.986 | 0.991 | 0.979 | 0.98 | 0.98 | -0.006 (-0.61%) | 2,011,000 |
1 Nov 2021 | CNY | 0.99 | 0.99 | 0.985 | 0.986 | 0.986 | -0.008 (-0.80%) | 1,623,600 |
29 Oct 2021 | CNY | 0.985 | 0.994 | 0.982 | 0.994 | 0.994 | +0.013 (+1.33%) | 565,600 |
28 Oct 2021 | CNY | 0.983 | 0.985 | 0.98 | 0.981 | 0.981 | -0.008 (-0.81%) | 287,500 |
27 Oct 2021 | CNY | 0.996 | 0.996 | 0.986 | 0.989 | 0.989 | -0.008 (-0.80%) | 1,111,600 |
26 Oct 2021 | CNY | 0.998 | 1.005 | 0.997 | 0.997 | 0.997 | -0.001 (-0.10%) | 3,031,000 |
25 Oct 2021 | CNY | 0.99 | 0.998 | 0.99 | 0.998 | 0.998 | +0.007 (+0.71%) | 2,746,600 |