Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2021 | CNY | 1.335 | 1.353 | 1.335 | 1.341 | 1.341 | +0.013 (+0.98%) | 44,449,200 |
10 Dec 2021 | CNY | 1.33 | 1.37 | 1.321 | 1.328 | 1.328 | -0.016 (-1.19%) | 4,672,400 |
9 Dec 2021 | CNY | 1.344 | 1.345 | 1.323 | 1.344 | 1.344 | 0.0 (0.0%) | 78,200 |
8 Dec 2021 | CNY | 1.338 | 1.347 | 1.336 | 1.344 | 1.344 | +0.006 (+0.45%) | 1,485,300 |
7 Dec 2021 | CNY | 1.335 | 1.341 | 1.32 | 1.338 | 1.338 | +0.011 (+0.83%) | 1,022,900 |
6 Dec 2021 | CNY | 1.34 | 1.355 | 1.326 | 1.327 | 1.327 | -0.012 (-0.90%) | 1,419,400 |
3 Dec 2021 | CNY | 1.311 | 1.339 | 1.302 | 1.339 | 1.339 | +0.028 (+2.14%) | 254,566,800 |
2 Dec 2021 | CNY | 1.295 | 1.313 | 1.295 | 1.311 | 1.311 | +0.016 (+1.24%) | 177,268,900 |
1 Dec 2021 | CNY | 1.284 | 1.295 | 1.284 | 1.295 | 1.295 | +0.005 (+0.39%) | 75,800 |
30 Nov 2021 | CNY | 1.289 | 1.302 | 1.285 | 1.29 | 1.29 | +0.003 (+0.23%) | 280,600 |
29 Nov 2021 | CNY | 1.234 | 1.3 | 1.234 | 1.287 | 1.287 | +0.005 (+0.39%) | 3,453,900 |
26 Nov 2021 | CNY | 1.285 | 1.285 | 1.279 | 1.282 | 1.282 | -0.008 (-0.62%) | 109,500 |
25 Nov 2021 | CNY | 1.285 | 1.295 | 1.283 | 1.29 | 1.29 | +0.01 (+0.78%) | 119,000 |
24 Nov 2021 | CNY | 1.286 | 1.298 | 1.278 | 1.28 | 1.28 | -0.007 (-0.54%) | 61,700 |
23 Nov 2021 | CNY | 1.284 | 1.293 | 1.284 | 1.287 | 1.287 | +0.005 (+0.39%) | 99,400 |
22 Nov 2021 | CNY | 1.276 | 1.292 | 1.25 | 1.282 | 1.282 | +0.006 (+0.47%) | 169,300 |
19 Nov 2021 | CNY | 1.261 | 1.276 | 1.257 | 1.276 | 1.276 | +0.013 (+1.03%) | 32,600 |
18 Nov 2021 | CNY | 1.257 | 1.27 | 1.256 | 1.263 | 1.263 | +0.005 (+0.40%) | 116,400 |
17 Nov 2021 | CNY | 1.245 | 1.259 | 1.238 | 1.258 | 1.258 | +0.011 (+0.88%) | 299,800 |
16 Nov 2021 | CNY | 1.263 | 1.266 | 1.247 | 1.247 | 1.247 | -0.02 (-1.58%) | 268,800 |
15 Nov 2021 | CNY | 1.284 | 1.287 | 1.266 | 1.267 | 1.267 | -0.011 (-0.86%) | 157,500 |
12 Nov 2021 | CNY | 1.27 | 1.279 | 1.27 | 1.278 | 1.278 | +0.015 (+1.19%) | 144,500 |
11 Nov 2021 | CNY | 1.255 | 1.263 | 1.254 | 1.263 | 1.263 | +0.008 (+0.64%) | 77,700 |
10 Nov 2021 | CNY | 1.254 | 1.255 | 1.239 | 1.255 | 1.255 | -0.005 (-0.40%) | 82,400 |
9 Nov 2021 | CNY | 1.262 | 1.264 | 1.256 | 1.26 | 1.26 | +0.005 (+0.40%) | 51,100 |
8 Nov 2021 | CNY | 1.257 | 1.257 | 1.249 | 1.255 | 1.255 | -0.001 (-0.08%) | 105,000 |
5 Nov 2021 | CNY | 1.27 | 1.273 | 1.255 | 1.256 | 1.256 | -0.028 (-2.18%) | 153,400 |
4 Nov 2021 | CNY | 1.271 | 1.284 | 1.271 | 1.284 | 1.284 | +0.009 (+0.71%) | 206,400 |
3 Nov 2021 | CNY | 1.272 | 1.28 | 1.266 | 1.275 | 1.275 | +0.004 (+0.31%) | 52,700 |
2 Nov 2021 | CNY | 1.288 | 1.291 | 1.26 | 1.271 | 1.271 | -0.016 (-1.24%) | 246,900 |