Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | CNY | 0.681 | 0.681 | 0.666 | 0.673 | 0.673 | -0.007 (-1.03%) | 27,050,500 |
27 Dec 2021 | CNY | 0.68 | 0.681 | 0.678 | 0.68 | 0.68 | +0.002 (+0.29%) | 6,406,900 |
24 Dec 2021 | CNY | 0.685 | 0.686 | 0.677 | 0.678 | 0.678 | -0.004 (-0.59%) | 7,208,500 |
23 Dec 2021 | CNY | 0.683 | 0.689 | 0.681 | 0.682 | 0.682 | +0.001 (+0.15%) | 18,794,800 |
22 Dec 2021 | CNY | 0.688 | 0.691 | 0.68 | 0.681 | 0.681 | -0.003 (-0.44%) | 19,223,000 |
21 Dec 2021 | CNY | 0.686 | 0.69 | 0.677 | 0.684 | 0.684 | +0.005 (+0.74%) | 21,575,900 |
20 Dec 2021 | CNY | 0.692 | 0.698 | 0.677 | 0.679 | 0.679 | -0.013 (-1.88%) | 18,754,300 |
17 Dec 2021 | CNY | 0.709 | 0.714 | 0.688 | 0.692 | 0.692 | -0.008 (-1.14%) | 34,686,500 |
16 Dec 2021 | CNY | 0.687 | 0.702 | 0.687 | 0.7 | 0.7 | +0.009 (+1.30%) | 41,309,500 |
15 Dec 2021 | CNY | 0.741 | 0.742 | 0.691 | 0.691 | 0.691 | -0.05 (-6.75%) | 52,202,700 |
14 Dec 2021 | CNY | 0.747 | 0.751 | 0.739 | 0.741 | 0.741 | -0.006 (-0.80%) | 17,929,000 |
13 Dec 2021 | CNY | 0.758 | 0.759 | 0.746 | 0.747 | 0.747 | -0.005 (-0.66%) | 11,199,800 |
10 Dec 2021 | CNY | 0.765 | 0.765 | 0.751 | 0.752 | 0.752 | -0.017 (-2.21%) | 9,875,000 |
9 Dec 2021 | CNY | 0.752 | 0.77 | 0.751 | 0.769 | 0.769 | +0.021 (+2.81%) | 19,569,700 |
8 Dec 2021 | CNY | 0.746 | 0.753 | 0.745 | 0.748 | 0.748 | +0.007 (+0.94%) | 16,570,200 |
7 Dec 2021 | CNY | 0.732 | 0.741 | 0.731 | 0.741 | 0.741 | +0.013 (+1.79%) | 17,461,100 |
6 Dec 2021 | CNY | 0.773 | 0.773 | 0.726 | 0.728 | 0.728 | -0.043 (-5.58%) | 38,786,600 |
3 Dec 2021 | CNY | 0.768 | 0.772 | 0.763 | 0.771 | 0.771 | +0.003 (+0.39%) | 15,317,300 |
2 Dec 2021 | CNY | 0.777 | 0.777 | 0.764 | 0.768 | 0.768 | -0.008 (-1.03%) | 13,809,900 |
1 Dec 2021 | CNY | 0.781 | 0.786 | 0.774 | 0.776 | 0.776 | -0.005 (-0.64%) | 10,993,100 |
30 Nov 2021 | CNY | 0.792 | 0.798 | 0.774 | 0.781 | 0.781 | -0.013 (-1.64%) | 23,117,700 |
29 Nov 2021 | CNY | 0.798 | 0.812 | 0.788 | 0.794 | 0.794 | -0.001 (-0.13%) | 13,905,600 |
26 Nov 2021 | CNY | 0.804 | 0.806 | 0.788 | 0.795 | 0.795 | -0.008 (-1.00%) | 13,484,400 |
25 Nov 2021 | CNY | 0.793 | 0.804 | 0.792 | 0.803 | 0.803 | +0.01 (+1.26%) | 12,536,300 |
24 Nov 2021 | CNY | 0.793 | 0.799 | 0.784 | 0.793 | 0.793 | +0.001 (+0.13%) | 9,622,100 |
23 Nov 2021 | CNY | 0.803 | 0.804 | 0.79 | 0.792 | 0.792 | -0.011 (-1.37%) | 7,398,700 |
22 Nov 2021 | CNY | 0.819 | 0.824 | 0.802 | 0.803 | 0.803 | -0.014 (-1.71%) | 6,908,100 |
19 Nov 2021 | CNY | 0.817 | 0.825 | 0.808 | 0.817 | 0.817 | +0.001 (+0.12%) | 3,995,600 |
18 Nov 2021 | CNY | 0.828 | 0.828 | 0.815 | 0.816 | 0.816 | -0.018 (-2.16%) | 5,899,900 |
17 Nov 2021 | CNY | 0.83 | 0.836 | 0.828 | 0.834 | 0.834 | +0.009 (+1.09%) | 7,669,300 |