Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2021 | CNY | 1.075 | 1.075 | 1.066 | 1.07 | 1.07 | -0.006 (-0.56%) | 11,345,700 |
22 Nov 2021 | CNY | 1.066 | 1.076 | 1.064 | 1.076 | 1.076 | +0.017 (+1.61%) | 26,475,600 |
19 Nov 2021 | CNY | 1.048 | 1.06 | 1.045 | 1.059 | 1.059 | +0.011 (+1.05%) | 15,996,000 |
18 Nov 2021 | CNY | 1.046 | 1.055 | 1.04 | 1.048 | 1.048 | +0.002 (+0.19%) | 18,555,600 |
17 Nov 2021 | CNY | 1.03 | 1.046 | 1.029 | 1.046 | 1.046 | +0.016 (+1.55%) | 13,162,800 |
16 Nov 2021 | CNY | 1.033 | 1.04 | 1.027 | 1.03 | 1.03 | -0.003 (-0.29%) | 13,040,900 |
15 Nov 2021 | CNY | 1.056 | 1.056 | 1.027 | 1.033 | 1.033 | -0.022 (-2.09%) | 17,698,700 |
12 Nov 2021 | CNY | 1.051 | 1.056 | 1.048 | 1.055 | 1.055 | +0.006 (+0.57%) | 14,449,000 |
11 Nov 2021 | CNY | 1.036 | 1.051 | 1.036 | 1.049 | 1.049 | +0.01 (+0.96%) | 12,792,200 |
10 Nov 2021 | CNY | 1.056 | 1.056 | 1.017 | 1.039 | 1.039 | -0.013 (-1.24%) | 14,319,900 |
9 Nov 2021 | CNY | 1.049 | 1.057 | 1.043 | 1.052 | 1.052 | +0.004 (+0.38%) | 16,381,200 |
8 Nov 2021 | CNY | 1.042 | 1.05 | 1.035 | 1.048 | 1.048 | +0.008 (+0.77%) | 12,947,100 |
5 Nov 2021 | CNY | 1.074 | 1.074 | 1.038 | 1.04 | 1.04 | -0.036 (-3.35%) | 20,783,100 |
4 Nov 2021 | CNY | 1.07 | 1.084 | 1.07 | 1.076 | 1.076 | +0.004 (+0.37%) | 14,840,500 |
3 Nov 2021 | CNY | 1.072 | 1.072 | 1.056 | 1.072 | 1.072 | 0.0 (0.0%) | 14,210,200 |
2 Nov 2021 | CNY | 1.093 | 1.093 | 1.06 | 1.072 | 1.072 | -0.021 (-1.92%) | 21,075,600 |
1 Nov 2021 | CNY | 1.1 | 1.108 | 1.084 | 1.093 | 1.093 | -0.008 (-0.73%) | 10,529,800 |
29 Oct 2021 | CNY | 1.091 | 1.102 | 1.085 | 1.101 | 1.101 | +0.009 (+0.82%) | 12,694,400 |
28 Oct 2021 | CNY | 1.114 | 1.125 | 1.087 | 1.092 | 1.092 | -0.032 (-2.85%) | 16,642,900 |
27 Oct 2021 | CNY | 1.12 | 1.131 | 1.112 | 1.124 | 1.124 | 0.0 (0.0%) | 19,744,000 |
26 Oct 2021 | CNY | 1.128 | 1.137 | 1.118 | 1.124 | 1.124 | -0.003 (-0.27%) | 20,047,491 |
25 Oct 2021 | CNY | 1.115 | 1.127 | 1.109 | 1.127 | 1.127 | +0.012 (+1.08%) | 14,788,800 |
22 Oct 2021 | CNY | 1.121 | 1.128 | 1.111 | 1.115 | 1.115 | -0.006 (-0.54%) | 16,391,800 |
21 Oct 2021 | CNY | 1.124 | 1.131 | 1.115 | 1.121 | 1.121 | -0.003 (-0.27%) | 13,354,100 |
20 Oct 2021 | CNY | 1.108 | 1.135 | 1.1 | 1.124 | 1.124 | +0.005 (+0.45%) | 27,086,136 |
19 Oct 2021 | CNY | 1.11 | 1.119 | 1.101 | 1.119 | 1.119 | +0.015 (+1.36%) | 21,423,507 |
18 Oct 2021 | CNY | 1.087 | 1.106 | 1.079 | 1.104 | 1.104 | +0.016 (+1.47%) | 19,259,700 |
15 Oct 2021 | CNY | 1.079 | 1.088 | 1.064 | 1.088 | 1.088 | +0.011 (+1.02%) | 25,506,921 |
14 Oct 2021 | CNY | 1.074 | 1.082 | 1.067 | 1.077 | 1.077 | +0.002 (+0.19%) | 18,970,100 |
13 Oct 2021 | CNY | 1.065 | 1.076 | 1.057 | 1.075 | 1.075 | +0.01 (+0.94%) | 23,964,509 |