Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | CNY | 0.735 | 0.74 | 0.731 | 0.736 | 0.736 | +0.008 (+1.10%) | 346,168,510 |
7 Dec 2021 | CNY | 0.717 | 0.729 | 0.711 | 0.728 | 0.728 | +0.025 (+3.56%) | 258,940,400 |
6 Dec 2021 | CNY | 0.714 | 0.719 | 0.703 | 0.703 | 0.703 | -0.028 (-3.83%) | 388,687,900 |
3 Dec 2021 | CNY | 0.734 | 0.737 | 0.724 | 0.731 | 0.731 | -0.009 (-1.22%) | 298,053,605 |
2 Dec 2021 | CNY | 0.739 | 0.744 | 0.735 | 0.74 | 0.74 | -0.008 (-1.07%) | 140,519,200 |
1 Dec 2021 | CNY | 0.74 | 0.751 | 0.739 | 0.748 | 0.748 | +0.012 (+1.63%) | 125,477,400 |
30 Nov 2021 | CNY | 0.754 | 0.756 | 0.732 | 0.736 | 0.736 | -0.018 (-2.39%) | 328,253,700 |
29 Nov 2021 | CNY | 0.757 | 0.768 | 0.751 | 0.754 | 0.754 | -0.012 (-1.57%) | 198,806,500 |
26 Nov 2021 | CNY | 0.777 | 0.778 | 0.763 | 0.766 | 0.766 | -0.018 (-2.30%) | 229,063,462 |
25 Nov 2021 | CNY | 0.783 | 0.785 | 0.772 | 0.784 | 0.784 | +0.003 (+0.38%) | 138,192,500 |
24 Nov 2021 | CNY | 0.78 | 0.785 | 0.774 | 0.781 | 0.781 | 0.0 (0.0%) | 163,459,403 |
23 Nov 2021 | CNY | 0.78 | 0.782 | 0.776 | 0.781 | 0.781 | -0.007 (-0.89%) | 137,048,400 |
22 Nov 2021 | CNY | 0.794 | 0.797 | 0.786 | 0.788 | 0.788 | -0.004 (-0.51%) | 136,731,800 |
19 Nov 2021 | CNY | 0.783 | 0.794 | 0.78 | 0.792 | 0.792 | -0.005 (-0.63%) | 142,059,700 |
18 Nov 2021 | CNY | 0.803 | 0.805 | 0.794 | 0.797 | 0.797 | -0.022 (-2.69%) | 174,369,627 |
17 Nov 2021 | CNY | 0.822 | 0.822 | 0.812 | 0.819 | 0.819 | -0.002 (-0.24%) | 93,802,673 |
16 Nov 2021 | CNY | 0.814 | 0.825 | 0.81 | 0.821 | 0.821 | +0.012 (+1.48%) | 162,515,500 |
15 Nov 2021 | CNY | 0.813 | 0.815 | 0.807 | 0.809 | 0.809 | +0.003 (+0.37%) | 100,389,700 |
12 Nov 2021 | CNY | 0.811 | 0.813 | 0.801 | 0.806 | 0.806 | +0.004 (+0.50%) | 163,593,500 |
11 Nov 2021 | CNY | 0.775 | 0.803 | 0.774 | 0.802 | 0.802 | +0.028 (+3.62%) | 206,125,300 |
10 Nov 2021 | CNY | 0.768 | 0.775 | 0.762 | 0.774 | 0.774 | +0.005 (+0.65%) | 134,481,800 |
9 Nov 2021 | CNY | 0.773 | 0.775 | 0.761 | 0.769 | 0.769 | +0.003 (+0.39%) | 97,540,297 |
8 Nov 2021 | CNY | 0.777 | 0.777 | 0.766 | 0.766 | 0.766 | -0.014 (-1.79%) | 157,841,500 |
5 Nov 2021 | CNY | 0.781 | 0.787 | 0.777 | 0.78 | 0.78 | -0.004 (-0.51%) | 91,792,400 |
4 Nov 2021 | CNY | 0.781 | 0.79 | 0.781 | 0.784 | 0.784 | +0.007 (+0.90%) | 108,292,000 |
3 Nov 2021 | CNY | 0.783 | 0.787 | 0.77 | 0.777 | 0.777 | -0.007 (-0.89%) | 217,878,700 |
2 Nov 2021 | CNY | 0.797 | 0.808 | 0.783 | 0.784 | 0.784 | +0.004 (+0.51%) | 182,294,200 |
1 Nov 2021 | CNY | 0.786 | 0.787 | 0.777 | 0.78 | 0.78 | -0.011 (-1.39%) | 161,134,100 |
29 Oct 2021 | CNY | 0.8 | 0.8 | 0.789 | 0.791 | 0.791 | -0.007 (-0.88%) | 100,857,200 |
28 Oct 2021 | CNY | 0.8 | 0.81 | 0.795 | 0.798 | 0.798 | +0.003 (+0.38%) | 90,939,590 |