Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | CNY | 1.164 | 1.213 | 1.163 | 1.212 | 1.212 | +0.046 (+3.95%) | 35,764,500 |
19 Nov 2021 | CNY | 1.135 | 1.176 | 1.135 | 1.166 | 1.166 | +0.034 (+3.00%) | 44,763,400 |
18 Nov 2021 | CNY | 1.146 | 1.152 | 1.129 | 1.132 | 1.132 | -0.016 (-1.39%) | 21,124,800 |
17 Nov 2021 | CNY | 1.149 | 1.152 | 1.14 | 1.148 | 1.148 | +0.002 (+0.17%) | 17,959,200 |
16 Nov 2021 | CNY | 1.151 | 1.155 | 1.14 | 1.146 | 1.146 | -0.005 (-0.43%) | 25,297,800 |
15 Nov 2021 | CNY | 1.158 | 1.173 | 1.145 | 1.151 | 1.151 | +0.007 (+0.61%) | 34,439,000 |
12 Nov 2021 | CNY | 1.131 | 1.145 | 1.125 | 1.144 | 1.144 | +0.015 (+1.33%) | 25,009,500 |
11 Nov 2021 | CNY | 1.115 | 1.131 | 1.112 | 1.129 | 1.129 | +0.011 (+0.98%) | 17,583,400 |
10 Nov 2021 | CNY | 1.124 | 1.126 | 1.106 | 1.118 | 1.118 | -0.007 (-0.62%) | 16,615,900 |
9 Nov 2021 | CNY | 1.122 | 1.126 | 1.11 | 1.125 | 1.125 | +0.003 (+0.27%) | 15,680,816 |
8 Nov 2021 | CNY | 1.11 | 1.132 | 1.11 | 1.122 | 1.122 | -0.004 (-0.36%) | 21,003,200 |
5 Nov 2021 | CNY | 1.12 | 1.139 | 1.113 | 1.126 | 1.126 | +0.007 (+0.63%) | 25,488,200 |
4 Nov 2021 | CNY | 1.093 | 1.119 | 1.078 | 1.119 | 1.119 | +0.025 (+2.29%) | 24,789,100 |
3 Nov 2021 | CNY | 1.098 | 1.103 | 1.082 | 1.094 | 1.094 | -0.003 (-0.27%) | 26,427,100 |
2 Nov 2021 | CNY | 1.089 | 1.111 | 1.089 | 1.097 | 1.097 | +0.002 (+0.18%) | 31,599,500 |
1 Nov 2021 | CNY | 1.081 | 1.097 | 1.072 | 1.095 | 1.095 | +0.015 (+1.39%) | 28,204,200 |
29 Oct 2021 | CNY | 1.065 | 1.082 | 1.065 | 1.08 | 1.08 | +0.013 (+1.22%) | 21,747,400 |
28 Oct 2021 | CNY | 1.064 | 1.077 | 1.06 | 1.067 | 1.067 | +0.002 (+0.19%) | 19,587,100 |
27 Oct 2021 | CNY | 1.074 | 1.075 | 1.06 | 1.065 | 1.065 | -0.008 (-0.75%) | 18,273,800 |
26 Oct 2021 | CNY | 1.05 | 1.077 | 1.05 | 1.073 | 1.073 | +0.023 (+2.19%) | 34,129,100 |
25 Oct 2021 | CNY | 1.033 | 1.051 | 1.033 | 1.05 | 1.05 | +0.014 (+1.35%) | 19,664,400 |
22 Oct 2021 | CNY | 1.031 | 1.043 | 1.031 | 1.036 | 1.036 | +0.005 (+0.48%) | 15,978,800 |
21 Oct 2021 | CNY | 1.038 | 1.04 | 1.026 | 1.031 | 1.031 | -0.007 (-0.67%) | 9,184,400 |
20 Oct 2021 | CNY | 1.042 | 1.046 | 1.034 | 1.038 | 1.038 | -0.003 (-0.29%) | 13,026,400 |
19 Oct 2021 | CNY | 1.026 | 1.043 | 1.026 | 1.041 | 1.041 | +0.014 (+1.36%) | 17,524,700 |
18 Oct 2021 | CNY | 1.041 | 1.041 | 1.025 | 1.027 | 1.027 | -0.014 (-1.34%) | 12,898,700 |
15 Oct 2021 | CNY | 1.032 | 1.044 | 1.021 | 1.041 | 1.041 | +0.014 (+1.36%) | 21,394,402 |
14 Oct 2021 | CNY | 1.019 | 1.029 | 1.019 | 1.027 | 1.027 | +0.008 (+0.79%) | 15,350,700 |
13 Oct 2021 | CNY | 1.001 | 1.019 | 0.999 | 1.019 | 1.019 | +0.022 (+2.21%) | 18,773,000 |
12 Oct 2021 | CNY | 1.01 | 1.013 | 0.99 | 0.997 | 0.997 | -0.013 (-1.29%) | 8,537,300 |