Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 1.283 | 1.284 | 1.276 | 1.279 | 1.279 | -0.004 (-0.31%) | 904,300 |
24 Nov 2021 | CNY | 1.282 | 1.285 | 1.278 | 1.283 | 1.283 | +0.001 (+0.08%) | 295,900 |
23 Nov 2021 | CNY | 1.272 | 1.286 | 1.263 | 1.282 | 1.282 | +0.002 (+0.16%) | 616,800 |
22 Nov 2021 | CNY | 1.273 | 1.358 | 1.273 | 1.28 | 1.28 | +0.007 (+0.55%) | 1,603,900 |
19 Nov 2021 | CNY | 1.257 | 1.273 | 1.251 | 1.273 | 1.273 | +0.015 (+1.19%) | 754,400 |
18 Nov 2021 | CNY | 1.285 | 1.285 | 1.253 | 1.258 | 1.258 | +0.003 (+0.24%) | 222,400 |
17 Nov 2021 | CNY | 1.247 | 1.256 | 1.242 | 1.255 | 1.255 | +0.007 (+0.56%) | 305,000 |
16 Nov 2021 | CNY | 1.255 | 1.26 | 1.248 | 1.248 | 1.248 | -0.009 (-0.72%) | 184,200 |
15 Nov 2021 | CNY | 1.262 | 1.262 | 1.252 | 1.257 | 1.257 | -0.008 (-0.63%) | 168,500 |
12 Nov 2021 | CNY | 1.265 | 1.268 | 1.261 | 1.265 | 1.265 | -0.003 (-0.24%) | 154,300 |
11 Nov 2021 | CNY | 1.255 | 1.268 | 1.25 | 1.268 | 1.268 | +0.018 (+1.44%) | 251,700 |
10 Nov 2021 | CNY | 1.253 | 1.253 | 1.231 | 1.25 | 1.25 | -0.009 (-0.71%) | 209,100 |
9 Nov 2021 | CNY | 1.263 | 1.263 | 1.252 | 1.259 | 1.259 | -0.001 (-0.08%) | 76,100 |
8 Nov 2021 | CNY | 1.249 | 1.275 | 1.249 | 1.26 | 1.26 | +0.006 (+0.48%) | 163,200 |
5 Nov 2021 | CNY | 1.267 | 1.27 | 1.254 | 1.254 | 1.254 | -0.024 (-1.88%) | 23,733,300 |
4 Nov 2021 | CNY | 1.268 | 1.279 | 1.251 | 1.278 | 1.278 | +0.01 (+0.79%) | 349,300 |
3 Nov 2021 | CNY | 1.26 | 1.271 | 1.258 | 1.268 | 1.268 | +0.008 (+0.63%) | 1,093,400 |
2 Nov 2021 | CNY | 1.275 | 1.31 | 1.251 | 1.26 | 1.26 | -0.025 (-1.95%) | 4,568,700 |
1 Nov 2021 | CNY | 1.287 | 1.293 | 1.273 | 1.285 | 1.285 | -0.001 (-0.08%) | 344,800 |
29 Oct 2021 | CNY | 1.27 | 1.29 | 1.27 | 1.286 | 1.286 | +0.01 (+0.78%) | 2,238,900 |
28 Oct 2021 | CNY | 1.3 | 1.329 | 1.274 | 1.276 | 1.276 | -0.026 (-2.00%) | 171,800 |
27 Oct 2021 | CNY | 1.312 | 1.312 | 1.296 | 1.302 | 1.302 | -0.011 (-0.84%) | 1,861,200 |
26 Oct 2021 | CNY | 1.308 | 1.333 | 1.308 | 1.313 | 1.313 | -0.007 (-0.53%) | 72,500 |
25 Oct 2021 | CNY | 1.307 | 1.32 | 1.289 | 1.32 | 1.32 | +0.01 (+0.76%) | 71,900 |
22 Oct 2021 | CNY | 1.323 | 1.323 | 1.305 | 1.31 | 1.31 | -0.013 (-0.98%) | 106,900 |
21 Oct 2021 | CNY | 1.349 | 1.349 | 1.316 | 1.323 | 1.323 | +0.002 (+0.15%) | 2,097,000 |
20 Oct 2021 | CNY | 1.331 | 1.331 | 1.317 | 1.321 | 1.321 | -0.01 (-0.75%) | 137,700 |
19 Oct 2021 | CNY | 1.329 | 1.333 | 1.318 | 1.331 | 1.331 | +0.009 (+0.68%) | 118,200 |
18 Oct 2021 | CNY | 1.288 | 1.322 | 1.288 | 1.322 | 1.322 | +0.017 (+1.30%) | 337,600 |
15 Oct 2021 | CNY | 1.33 | 1.33 | 1.289 | 1.305 | 1.305 | +0.001 (+0.08%) | 137,000 |