Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | CNY | 0.97 | 0.99 | 0.97 | 0.986 | 0.986 | +0.014 (+1.44%) | 5,601,500 |
30 Nov 2021 | CNY | 0.953 | 0.985 | 0.953 | 0.972 | 0.972 | +0.021 (+2.21%) | 5,851,300 |
29 Nov 2021 | CNY | 0.961 | 0.961 | 0.941 | 0.951 | 0.951 | -0.012 (-1.25%) | 3,392,000 |
26 Nov 2021 | CNY | 0.945 | 0.978 | 0.922 | 0.963 | 0.963 | +0.027 (+2.88%) | 15,536,400 |
25 Nov 2021 | CNY | 0.928 | 0.942 | 0.925 | 0.936 | 0.936 | +0.007 (+0.75%) | 1,612,100 |
24 Nov 2021 | CNY | 0.931 | 0.935 | 0.923 | 0.929 | 0.929 | -0.002 (-0.21%) | 1,189,700 |
23 Nov 2021 | CNY | 0.921 | 0.932 | 0.919 | 0.931 | 0.931 | +0.012 (+1.31%) | 2,274,300 |
22 Nov 2021 | CNY | 0.91 | 0.923 | 0.91 | 0.919 | 0.919 | +0.006 (+0.66%) | 1,097,800 |
19 Nov 2021 | CNY | 0.91 | 0.917 | 0.905 | 0.913 | 0.913 | +0.003 (+0.33%) | 167,700 |
18 Nov 2021 | CNY | 0.917 | 0.918 | 0.908 | 0.91 | 0.91 | -0.012 (-1.30%) | 624,700 |
17 Nov 2021 | CNY | 0.918 | 0.924 | 0.916 | 0.922 | 0.922 | +0.008 (+0.88%) | 607,600 |
16 Nov 2021 | CNY | 0.927 | 0.927 | 0.914 | 0.914 | 0.914 | -0.013 (-1.40%) | 526,400 |
15 Nov 2021 | CNY | 0.92 | 0.932 | 0.92 | 0.927 | 0.927 | +0.007 (+0.76%) | 2,087,900 |
12 Nov 2021 | CNY | 0.921 | 0.925 | 0.909 | 0.92 | 0.92 | -0.001 (-0.11%) | 1,281,300 |
11 Nov 2021 | CNY | 0.906 | 0.921 | 0.904 | 0.921 | 0.921 | +0.015 (+1.66%) | 2,399,000 |
10 Nov 2021 | CNY | 0.908 | 0.914 | 0.901 | 0.906 | 0.906 | +0.003 (+0.33%) | 1,511,600 |
9 Nov 2021 | CNY | 0.887 | 0.905 | 0.887 | 0.903 | 0.903 | +0.012 (+1.35%) | 991,200 |
8 Nov 2021 | CNY | 0.906 | 0.906 | 0.889 | 0.891 | 0.891 | -0.004 (-0.45%) | 647,400 |
5 Nov 2021 | CNY | 0.891 | 0.906 | 0.891 | 0.895 | 0.895 | +0.007 (+0.79%) | 3,107,000 |
4 Nov 2021 | CNY | 0.892 | 0.894 | 0.886 | 0.888 | 0.888 | +0.005 (+0.57%) | 1,511,400 |
3 Nov 2021 | CNY | 0.884 | 0.885 | 0.881 | 0.883 | 0.883 | 0.0 (0.0%) | 673,900 |
2 Nov 2021 | CNY | 0.889 | 0.895 | 0.874 | 0.883 | 0.883 | -0.004 (-0.45%) | 524,400 |
1 Nov 2021 | CNY | 0.885 | 0.893 | 0.87 | 0.887 | 0.887 | +0.002 (+0.23%) | 1,244,700 |
29 Oct 2021 | CNY | 0.875 | 0.886 | 0.871 | 0.885 | 0.885 | +0.01 (+1.14%) | 759,200 |
28 Oct 2021 | CNY | 0.881 | 0.885 | 0.871 | 0.875 | 0.875 | -0.006 (-0.68%) | 2,073,500 |
27 Oct 2021 | CNY | 0.912 | 0.912 | 0.881 | 0.881 | 0.881 | -0.026 (-2.87%) | 4,385,600 |
26 Oct 2021 | CNY | 0.938 | 0.938 | 0.905 | 0.907 | 0.907 | -0.008 (-0.87%) | 639,800 |
25 Oct 2021 | CNY | 0.909 | 0.92 | 0.902 | 0.915 | 0.915 | +0.001 (+0.11%) | 1,881,600 |
22 Oct 2021 | CNY | 0.918 | 0.925 | 0.91 | 0.914 | 0.914 | -0.008 (-0.87%) | 650,400 |
21 Oct 2021 | CNY | 0.925 | 0.928 | 0.915 | 0.922 | 0.922 | -0.003 (-0.32%) | 1,512,500 |