Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 1.136 | 1.138 | 1.135 | 1.137 | 1.137 | +0.003 (+0.26%) | 420,800 |
24 Nov 2021 | CNY | 1.136 | 1.136 | 1.131 | 1.134 | 1.134 | -0.002 (-0.18%) | 243,300 |
23 Nov 2021 | CNY | 1.129 | 1.137 | 1.129 | 1.136 | 1.136 | +0.007 (+0.62%) | 494,500 |
22 Nov 2021 | CNY | 1.133 | 1.133 | 1.127 | 1.129 | 1.129 | -0.005 (-0.44%) | 264,700 |
19 Nov 2021 | CNY | 1.118 | 1.134 | 1.118 | 1.134 | 1.134 | +0.011 (+0.98%) | 1,102,400 |
18 Nov 2021 | CNY | 1.123 | 1.126 | 1.121 | 1.123 | 1.123 | 0.0 (0.0%) | 421,000 |
17 Nov 2021 | CNY | 1.126 | 1.128 | 1.123 | 1.123 | 1.123 | -0.005 (-0.44%) | 471,600 |
16 Nov 2021 | CNY | 1.129 | 1.133 | 1.128 | 1.128 | 1.128 | -0.001 (-0.09%) | 1,472,700 |
15 Nov 2021 | CNY | 1.13 | 1.13 | 1.124 | 1.129 | 1.129 | -0.001 (-0.09%) | 565,675 |
12 Nov 2021 | CNY | 1.134 | 1.134 | 1.126 | 1.13 | 1.13 | -0.004 (-0.35%) | 317,600 |
11 Nov 2021 | CNY | 1.118 | 1.134 | 1.118 | 1.134 | 1.134 | +0.021 (+1.89%) | 677,918 |
10 Nov 2021 | CNY | 1.11 | 1.114 | 1.103 | 1.113 | 1.113 | -0.005 (-0.45%) | 550,000 |
9 Nov 2021 | CNY | 1.122 | 1.122 | 1.115 | 1.118 | 1.118 | 0.0 (0.0%) | 162,800 |
8 Nov 2021 | CNY | 1.118 | 1.123 | 1.118 | 1.118 | 1.118 | -0.003 (-0.27%) | 296,500 |
5 Nov 2021 | CNY | 1.131 | 1.131 | 1.12 | 1.121 | 1.121 | -0.015 (-1.32%) | 420,700 |
4 Nov 2021 | CNY | 1.139 | 1.139 | 1.132 | 1.136 | 1.136 | -0.004 (-0.35%) | 784,900 |
3 Nov 2021 | CNY | 1.139 | 1.141 | 1.136 | 1.14 | 1.14 | +0.008 (+0.71%) | 856,800 |
2 Nov 2021 | CNY | 1.153 | 1.153 | 1.125 | 1.132 | 1.132 | -0.021 (-1.82%) | 1,289,500 |
1 Nov 2021 | CNY | 1.15 | 1.154 | 1.15 | 1.153 | 1.153 | +0.003 (+0.26%) | 443,300 |
29 Oct 2021 | CNY | 1.145 | 1.151 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 117,000 |
28 Oct 2021 | CNY | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 644,400 |
27 Oct 2021 | CNY | 1.172 | 1.172 | 1.16 | 1.16 | 1.16 | -0.012 (-1.02%) | 412,700 |
26 Oct 2021 | CNY | 1.176 | 1.18 | 1.172 | 1.172 | 1.172 | -0.002 (-0.17%) | 264,700 |
25 Oct 2021 | CNY | 1.164 | 1.174 | 1.161 | 1.174 | 1.174 | +0.009 (+0.77%) | 1,238,800 |
22 Oct 2021 | CNY | 1.178 | 1.178 | 1.165 | 1.165 | 1.165 | -0.008 (-0.68%) | 669,400 |
21 Oct 2021 | CNY | 1.167 | 1.177 | 1.167 | 1.173 | 1.173 | +0.005 (+0.43%) | 908,800 |
20 Oct 2021 | CNY | 1.172 | 1.172 | 1.164 | 1.168 | 1.168 | +0.001 (+0.09%) | 448,800 |
19 Oct 2021 | CNY | 1.16 | 1.172 | 1.16 | 1.167 | 1.167 | +0.002 (+0.17%) | 1,184,900 |
18 Oct 2021 | CNY | 1.161 | 1.165 | 1.157 | 1.165 | 1.165 | +0.007 (+0.60%) | 967,375 |
15 Oct 2021 | CNY | 1.154 | 1.158 | 1.154 | 1.158 | 1.158 | +0.003 (+0.26%) | 1,087,700 |