Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | CNY | 0.492 | 0.494 | 0.485 | 0.486 | 0.486 | -0.01 (-2.02%) | 118,893,000 |
1 Dec 2021 | CNY | 0.498 | 0.499 | 0.494 | 0.496 | 0.496 | -0.003 (-0.60%) | 46,628,200 |
30 Nov 2021 | CNY | 0.505 | 0.508 | 0.495 | 0.499 | 0.499 | -0.009 (-1.77%) | 74,229,200 |
29 Nov 2021 | CNY | 0.509 | 0.514 | 0.503 | 0.508 | 0.508 | -0.003 (-0.59%) | 93,741,600 |
26 Nov 2021 | CNY | 0.519 | 0.52 | 0.509 | 0.511 | 0.511 | -0.01 (-1.92%) | 59,918,900 |
25 Nov 2021 | CNY | 0.505 | 0.526 | 0.504 | 0.521 | 0.521 | +0.019 (+3.78%) | 177,336,600 |
24 Nov 2021 | CNY | 0.504 | 0.506 | 0.498 | 0.502 | 0.502 | -0.001 (-0.20%) | 82,398,100 |
23 Nov 2021 | CNY | 0.499 | 0.504 | 0.498 | 0.503 | 0.503 | +0.006 (+1.21%) | 74,046,100 |
22 Nov 2021 | CNY | 0.498 | 0.498 | 0.495 | 0.497 | 0.497 | +0.005 (+1.02%) | 55,016,600 |
19 Nov 2021 | CNY | 0.492 | 0.493 | 0.486 | 0.492 | 0.492 | -0.004 (-0.81%) | 52,794,500 |
18 Nov 2021 | CNY | 0.504 | 0.504 | 0.495 | 0.496 | 0.496 | -0.011 (-2.17%) | 71,329,000 |
17 Nov 2021 | CNY | 0.498 | 0.507 | 0.497 | 0.507 | 0.507 | +0.013 (+2.63%) | 88,364,500 |
16 Nov 2021 | CNY | 0.493 | 0.495 | 0.491 | 0.494 | 0.494 | -0.001 (-0.20%) | 62,075,800 |
15 Nov 2021 | CNY | 0.488 | 0.496 | 0.488 | 0.495 | 0.495 | +0.007 (+1.43%) | 62,348,000 |
12 Nov 2021 | CNY | 0.488 | 0.489 | 0.484 | 0.488 | 0.488 | +0.003 (+0.62%) | 65,804,100 |
11 Nov 2021 | CNY | 0.471 | 0.485 | 0.47 | 0.485 | 0.485 | +0.013 (+2.75%) | 122,839,100 |
10 Nov 2021 | CNY | 0.474 | 0.474 | 0.468 | 0.472 | 0.472 | -0.004 (-0.84%) | 64,486,700 |
9 Nov 2021 | CNY | 0.473 | 0.477 | 0.473 | 0.476 | 0.476 | +0.007 (+1.49%) | 35,483,600 |
8 Nov 2021 | CNY | 0.472 | 0.473 | 0.468 | 0.469 | 0.469 | -0.004 (-0.85%) | 39,399,600 |
5 Nov 2021 | CNY | 0.477 | 0.478 | 0.473 | 0.473 | 0.473 | -0.005 (-1.05%) | 55,705,700 |
4 Nov 2021 | CNY | 0.478 | 0.48 | 0.478 | 0.478 | 0.478 | -0.001 (-0.21%) | 32,483,400 |
3 Nov 2021 | CNY | 0.477 | 0.48 | 0.477 | 0.479 | 0.479 | +0.001 (+0.21%) | 37,020,800 |
2 Nov 2021 | CNY | 0.484 | 0.486 | 0.476 | 0.478 | 0.478 | -0.002 (-0.42%) | 71,450,600 |
1 Nov 2021 | CNY | 0.48 | 0.482 | 0.479 | 0.48 | 0.48 | -0.001 (-0.21%) | 44,169,700 |
29 Oct 2021 | CNY | 0.481 | 0.483 | 0.478 | 0.481 | 0.481 | +0.001 (+0.21%) | 57,326,200 |
28 Oct 2021 | CNY | 0.48 | 0.482 | 0.478 | 0.48 | 0.48 | -0.001 (-0.21%) | 57,994,500 |
27 Oct 2021 | CNY | 0.495 | 0.497 | 0.48 | 0.481 | 0.481 | -0.019 (-3.80%) | 123,900,200 |
26 Oct 2021 | CNY | 0.505 | 0.505 | 0.499 | 0.5 | 0.5 | -0.005 (-0.99%) | 39,719,400 |
25 Oct 2021 | CNY | 0.513 | 0.513 | 0.503 | 0.505 | 0.505 | -0.008 (-1.56%) | 49,293,200 |
22 Oct 2021 | CNY | 0.511 | 0.516 | 0.511 | 0.513 | 0.513 | 0.0 (0.0%) | 43,685,200 |