Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | CNY | 0.725 | 0.742 | 0.725 | 0.731 | 0.731 | 0.0 (0.0%) | 60,241,100 |
24 Dec 2021 | CNY | 0.757 | 0.76 | 0.727 | 0.731 | 0.731 | -0.025 (-3.31%) | 96,946,800 |
23 Dec 2021 | CNY | 0.75 | 0.761 | 0.747 | 0.756 | 0.756 | +0.006 (+0.80%) | 67,679,400 |
22 Dec 2021 | CNY | 0.748 | 0.754 | 0.747 | 0.75 | 0.75 | +0.002 (+0.27%) | 63,471,400 |
21 Dec 2021 | CNY | 0.744 | 0.753 | 0.736 | 0.748 | 0.748 | +0.004 (+0.54%) | 83,861,000 |
20 Dec 2021 | CNY | 0.757 | 0.758 | 0.742 | 0.744 | 0.744 | -0.032 (-4.12%) | 96,822,200 |
17 Dec 2021 | CNY | 0.793 | 0.793 | 0.775 | 0.776 | 0.776 | -0.019 (-2.39%) | 71,173,700 |
16 Dec 2021 | CNY | 0.788 | 0.796 | 0.787 | 0.795 | 0.795 | +0.007 (+0.89%) | 66,326,500 |
15 Dec 2021 | CNY | 0.788 | 0.797 | 0.788 | 0.788 | 0.788 | 0.0 (0.0%) | 67,819,600 |
14 Dec 2021 | CNY | 0.792 | 0.793 | 0.786 | 0.788 | 0.788 | -0.004 (-0.51%) | 67,729,400 |
13 Dec 2021 | CNY | 0.787 | 0.797 | 0.784 | 0.792 | 0.792 | 0.0 (0.0%) | 120,605,300 |
10 Dec 2021 | CNY | 0.779 | 0.792 | 0.772 | 0.792 | 0.792 | +0.013 (+1.67%) | 81,603,500 |
9 Dec 2021 | CNY | 0.779 | 0.781 | 0.772 | 0.779 | 0.779 | +0.001 (+0.13%) | 86,686,200 |
8 Dec 2021 | CNY | 0.768 | 0.78 | 0.768 | 0.778 | 0.778 | +0.011 (+1.43%) | 98,163,200 |
7 Dec 2021 | CNY | 0.78 | 0.783 | 0.756 | 0.767 | 0.767 | -0.013 (-1.67%) | 99,446,800 |
6 Dec 2021 | CNY | 0.795 | 0.796 | 0.777 | 0.78 | 0.78 | -0.011 (-1.39%) | 108,532,800 |
3 Dec 2021 | CNY | 0.792 | 0.796 | 0.785 | 0.791 | 0.791 | -0.001 (-0.13%) | 98,167,600 |
2 Dec 2021 | CNY | 0.796 | 0.8 | 0.79 | 0.792 | 0.792 | -0.004 (-0.50%) | 83,982,200 |
1 Dec 2021 | CNY | 0.806 | 0.807 | 0.789 | 0.796 | 0.796 | -0.008 (-1.00%) | 92,710,600 |
30 Nov 2021 | CNY | 0.808 | 0.812 | 0.8 | 0.804 | 0.804 | -0.001 (-0.12%) | 127,980,600 |
29 Nov 2021 | CNY | 0.786 | 0.81 | 0.783 | 0.805 | 0.805 | +0.011 (+1.39%) | 93,361,400 |
26 Nov 2021 | CNY | 0.785 | 0.799 | 0.785 | 0.794 | 0.794 | +0.006 (+0.76%) | 56,100,900 |
25 Nov 2021 | CNY | 0.796 | 0.797 | 0.783 | 0.788 | 0.788 | -0.007 (-0.88%) | 73,464,300 |
24 Nov 2021 | CNY | 0.816 | 0.816 | 0.792 | 0.795 | 0.795 | -0.017 (-2.09%) | 99,963,600 |
23 Nov 2021 | CNY | 0.817 | 0.817 | 0.808 | 0.812 | 0.812 | -0.001 (-0.12%) | 75,925,300 |
22 Nov 2021 | CNY | 0.793 | 0.814 | 0.793 | 0.813 | 0.813 | +0.033 (+4.16%) | 93,657,000 |
18 Nov 2021 | CNY | 0.7875 | 0.789 | 0.773 | 0.7805 | 0.7805 | -0.004 (-0.51%) | 64,560,200 |
17 Nov 2021 | CNY | 0.774 | 0.7885 | 0.774 | 0.7845 | 0.7845 | +0.013 (+1.69%) | 86,291,400 |
16 Nov 2021 | CNY | 0.781 | 0.785 | 0.7705 | 0.7715 | 0.7715 | -0.009 (-1.15%) | 87,018,800 |
15 Nov 2021 | CNY | 0.8075 | 0.8075 | 0.778 | 0.7805 | 0.7805 | -0.028 (-3.40%) | 119,338,400 |