Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | CNY | 1.185 | 1.187 | 1.178 | 1.187 | 1.187 | 0.0 (0.0%) | 1,206,800 |
2 Dec 2021 | CNY | 1.2 | 1.2 | 1.18 | 1.187 | 1.187 | -0.011 (-0.92%) | 2,091,500 |
1 Dec 2021 | CNY | 1.217 | 1.217 | 1.195 | 1.198 | 1.198 | -0.02 (-1.64%) | 1,872,800 |
30 Nov 2021 | CNY | 1.216 | 1.218 | 1.195 | 1.218 | 1.218 | -0.004 (-0.33%) | 3,530,300 |
29 Nov 2021 | CNY | 1.218 | 1.252 | 1.211 | 1.222 | 1.222 | +0.006 (+0.49%) | 4,849,100 |
26 Nov 2021 | CNY | 1.227 | 1.227 | 1.215 | 1.216 | 1.216 | -0.011 (-0.90%) | 3,779,000 |
25 Nov 2021 | CNY | 1.21 | 1.228 | 1.207 | 1.227 | 1.227 | +0.02 (+1.66%) | 1,720,800 |
24 Nov 2021 | CNY | 1.207 | 1.208 | 1.192 | 1.207 | 1.207 | +0.007 (+0.58%) | 1,106,400 |
23 Nov 2021 | CNY | 1.202 | 1.206 | 1.192 | 1.2 | 1.2 | +0.001 (+0.08%) | 2,235,500 |
22 Nov 2021 | CNY | 1.208 | 1.208 | 1.195 | 1.199 | 1.199 | -0.012 (-0.99%) | 2,192,600 |
19 Nov 2021 | CNY | 1.21 | 1.212 | 1.202 | 1.211 | 1.211 | +0.001 (+0.08%) | 2,196,700 |
18 Nov 2021 | CNY | 1.23 | 1.23 | 1.208 | 1.21 | 1.21 | -0.02 (-1.63%) | 6,430,500 |
17 Nov 2021 | CNY | 1.228 | 1.237 | 1.221 | 1.23 | 1.23 | +0.004 (+0.33%) | 6,550,600 |
16 Nov 2021 | CNY | 1.206 | 1.231 | 1.206 | 1.226 | 1.226 | +0.024 (+2.00%) | 5,218,100 |
15 Nov 2021 | CNY | 1.183 | 1.204 | 1.183 | 1.202 | 1.202 | +0.021 (+1.78%) | 2,297,400 |
12 Nov 2021 | CNY | 1.183 | 1.188 | 1.178 | 1.181 | 1.181 | -0.002 (-0.17%) | 1,121,800 |
11 Nov 2021 | CNY | 1.182 | 1.183 | 1.174 | 1.183 | 1.183 | 0.0 (0.0%) | 1,600,800 |
10 Nov 2021 | CNY | 1.157 | 1.183 | 1.148 | 1.183 | 1.183 | +0.02 (+1.72%) | 1,736,800 |
9 Nov 2021 | CNY | 1.158 | 1.165 | 1.157 | 1.163 | 1.163 | +0.005 (+0.43%) | 572,500 |
8 Nov 2021 | CNY | 1.175 | 1.175 | 1.154 | 1.158 | 1.158 | -0.028 (-2.36%) | 2,785,400 |
5 Nov 2021 | CNY | 1.181 | 1.191 | 1.178 | 1.186 | 1.186 | +0.005 (+0.42%) | 1,155,800 |
4 Nov 2021 | CNY | 1.167 | 1.182 | 1.162 | 1.181 | 1.181 | +0.015 (+1.29%) | 1,507,000 |
3 Nov 2021 | CNY | 1.156 | 1.172 | 1.156 | 1.166 | 1.166 | +0.014 (+1.22%) | 1,245,100 |
2 Nov 2021 | CNY | 1.161 | 1.172 | 1.148 | 1.152 | 1.152 | -0.018 (-1.54%) | 1,519,100 |
1 Nov 2021 | CNY | 1.195 | 1.195 | 1.16 | 1.17 | 1.17 | -0.008 (-0.68%) | 1,134,600 |
29 Oct 2021 | CNY | 1.168 | 1.185 | 1.148 | 1.178 | 1.178 | +0.016 (+1.38%) | 1,528,700 |
28 Oct 2021 | CNY | 1.168 | 1.171 | 1.159 | 1.162 | 1.162 | -0.007 (-0.60%) | 957,900 |
27 Oct 2021 | CNY | 1.192 | 1.192 | 1.165 | 1.169 | 1.169 | -0.022 (-1.85%) | 2,918,300 |
26 Oct 2021 | CNY | 1.198 | 1.202 | 1.189 | 1.191 | 1.191 | -0.005 (-0.42%) | 1,409,600 |
25 Oct 2021 | CNY | 1.2 | 1.2 | 1.187 | 1.196 | 1.196 | +0.003 (+0.25%) | 619,900 |