Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | CNY | 0.963 | 0.965 | 0.958 | 0.963 | 0.963 | +0.005 (+0.52%) | 16,044,200 |
2 Dec 2021 | CNY | 0.966 | 0.966 | 0.957 | 0.958 | 0.958 | -0.009 (-0.93%) | 13,648,000 |
1 Dec 2021 | CNY | 0.973 | 0.973 | 0.962 | 0.967 | 0.967 | -0.006 (-0.62%) | 11,773,000 |
30 Nov 2021 | CNY | 0.972 | 0.976 | 0.963 | 0.973 | 0.973 | +0.009 (+0.93%) | 18,356,400 |
29 Nov 2021 | CNY | 0.946 | 0.964 | 0.945 | 0.964 | 0.964 | +0.01 (+1.05%) | 16,953,200 |
26 Nov 2021 | CNY | 0.958 | 0.959 | 0.951 | 0.954 | 0.954 | -0.004 (-0.42%) | 15,645,200 |
25 Nov 2021 | CNY | 0.96 | 0.964 | 0.958 | 0.958 | 0.958 | -0.002 (-0.21%) | 14,450,200 |
24 Nov 2021 | CNY | 0.963 | 0.966 | 0.957 | 0.96 | 0.96 | -0.008 (-0.83%) | 7,368,500 |
23 Nov 2021 | CNY | 0.973 | 0.973 | 0.965 | 0.968 | 0.968 | -0.005 (-0.51%) | 12,702,100 |
22 Nov 2021 | CNY | 0.961 | 0.973 | 0.96 | 0.973 | 0.973 | +0.013 (+1.35%) | 13,549,900 |
19 Nov 2021 | CNY | 0.95 | 0.962 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 13,110,320 |
18 Nov 2021 | CNY | 0.962 | 0.962 | 0.949 | 0.95 | 0.95 | -0.012 (-1.25%) | 13,873,300 |
17 Nov 2021 | CNY | 0.948 | 0.962 | 0.942 | 0.962 | 0.962 | +0.012 (+1.26%) | 15,568,900 |
16 Nov 2021 | CNY | 0.947 | 0.959 | 0.947 | 0.95 | 0.95 | +0.003 (+0.32%) | 15,543,100 |
15 Nov 2021 | CNY | 0.958 | 0.97 | 0.947 | 0.947 | 0.947 | -0.005 (-0.53%) | 17,517,900 |
12 Nov 2021 | CNY | 0.945 | 0.954 | 0.945 | 0.952 | 0.952 | +0.009 (+0.95%) | 3,571,100 |
11 Nov 2021 | CNY | 0.937 | 0.946 | 0.937 | 0.943 | 0.943 | +0.005 (+0.53%) | 9,369,500 |
10 Nov 2021 | CNY | 0.935 | 0.942 | 0.929 | 0.938 | 0.938 | 0.0 (0.0%) | 14,189,300 |
9 Nov 2021 | CNY | 0.929 | 0.939 | 0.929 | 0.938 | 0.938 | +0.01 (+1.08%) | 15,621,400 |
8 Nov 2021 | CNY | 0.929 | 0.929 | 0.922 | 0.928 | 0.928 | -0.001 (-0.11%) | 11,186,600 |
5 Nov 2021 | CNY | 0.931 | 0.939 | 0.929 | 0.929 | 0.929 | -0.001 (-0.11%) | 10,575,300 |
4 Nov 2021 | CNY | 0.921 | 0.93 | 0.921 | 0.93 | 0.93 | +0.014 (+1.53%) | 13,451,300 |
3 Nov 2021 | CNY | 0.908 | 0.922 | 0.908 | 0.916 | 0.916 | +0.007 (+0.77%) | 8,073,400 |
2 Nov 2021 | CNY | 0.928 | 0.928 | 0.903 | 0.909 | 0.909 | -0.011 (-1.20%) | 11,450,400 |
1 Nov 2021 | CNY | 0.915 | 0.928 | 0.912 | 0.92 | 0.92 | -0.874 (-48.72%) | 14,276,800 |
29 Oct 2021 | CNY | 1.794 | 1.794 | 1.794 | 1.794 | 1.794 | 0.0 (0.0%) | 0 |
28 Oct 2021 | CNY | 1.809 | 1.817 | 1.79 | 1.794 | 1.794 | -0.015 (-0.83%) | 8,934,000 |
27 Oct 2021 | CNY | 1.814 | 1.814 | 1.796 | 1.809 | 1.809 | -0.006 (-0.33%) | 9,729,900 |
26 Oct 2021 | CNY | 1.818 | 1.829 | 1.815 | 1.815 | 1.815 | +0.004 (+0.22%) | 9,021,000 |
25 Oct 2021 | CNY | 1.814 | 1.814 | 1.791 | 1.811 | 1.811 | +0.017 (+0.95%) | 9,593,600 |