Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | CNY | 1.047 | 1.059 | 1.047 | 1.058 | 1.058 | +0.011 (+1.05%) | 15,837,200 |
18 Nov 2021 | CNY | 1.054 | 1.057 | 1.042 | 1.047 | 1.047 | -0.002 (-0.19%) | 9,978,900 |
17 Nov 2021 | CNY | 1.032 | 1.049 | 1.032 | 1.049 | 1.049 | +0.016 (+1.55%) | 18,510,600 |
16 Nov 2021 | CNY | 1.035 | 1.043 | 1.031 | 1.033 | 1.033 | -0.002 (-0.19%) | 19,227,100 |
15 Nov 2021 | CNY | 1.056 | 1.056 | 1.028 | 1.035 | 1.035 | -0.021 (-1.99%) | 18,894,900 |
12 Nov 2021 | CNY | 1.053 | 1.057 | 1.05 | 1.056 | 1.056 | +0.004 (+0.38%) | 12,383,500 |
11 Nov 2021 | CNY | 1.046 | 1.052 | 1.037 | 1.052 | 1.052 | +0.011 (+1.06%) | 11,371,500 |
10 Nov 2021 | CNY | 1.051 | 1.051 | 1.019 | 1.041 | 1.041 | -0.011 (-1.05%) | 20,484,200 |
9 Nov 2021 | CNY | 1.05 | 1.058 | 1.045 | 1.052 | 1.052 | -0.001 (-0.09%) | 14,959,100 |
8 Nov 2021 | CNY | 1.041 | 1.054 | 1.035 | 1.053 | 1.053 | +0.012 (+1.15%) | 12,650,500 |
5 Nov 2021 | CNY | 1.071 | 1.073 | 1.04 | 1.041 | 1.041 | -0.033 (-3.07%) | 16,539,500 |
4 Nov 2021 | CNY | 1.079 | 1.087 | 1.073 | 1.074 | 1.074 | +0.003 (+0.28%) | 17,331,500 |
3 Nov 2021 | CNY | 1.069 | 1.073 | 1.058 | 1.071 | 1.071 | -0.003 (-0.28%) | 11,267,600 |
2 Nov 2021 | CNY | 1.09 | 1.094 | 1.061 | 1.074 | 1.074 | -0.017 (-1.56%) | 10,886,600 |
1 Nov 2021 | CNY | 1.1 | 1.107 | 1.084 | 1.091 | 1.091 | -0.009 (-0.82%) | 15,913,000 |
29 Oct 2021 | CNY | 1.092 | 1.101 | 1.084 | 1.1 | 1.1 | +0.008 (+0.73%) | 15,307,900 |
28 Oct 2021 | CNY | 1.117 | 1.124 | 1.087 | 1.092 | 1.092 | -0.032 (-2.85%) | 22,344,200 |
27 Oct 2021 | CNY | 1.122 | 1.132 | 1.115 | 1.124 | 1.124 | +0.002 (+0.18%) | 19,109,500 |
26 Oct 2021 | CNY | 1.128 | 1.139 | 1.119 | 1.122 | 1.122 | -0.007 (-0.62%) | 14,627,000 |
25 Oct 2021 | CNY | 1.114 | 1.13 | 1.113 | 1.129 | 1.129 | +0.014 (+1.26%) | 13,100,000 |
22 Oct 2021 | CNY | 1.13 | 1.13 | 1.114 | 1.115 | 1.115 | -0.01 (-0.89%) | 9,227,900 |
21 Oct 2021 | CNY | 1.127 | 1.133 | 1.116 | 1.125 | 1.125 | -0.001 (-0.09%) | 11,343,100 |
20 Oct 2021 | CNY | 1.117 | 1.137 | 1.106 | 1.126 | 1.126 | +0.007 (+0.63%) | 19,070,000 |
19 Oct 2021 | CNY | 1.11 | 1.12 | 1.103 | 1.119 | 1.119 | +0.016 (+1.45%) | 13,443,800 |
18 Oct 2021 | CNY | 1.096 | 1.104 | 1.081 | 1.103 | 1.103 | +0.015 (+1.38%) | 13,614,700 |
15 Oct 2021 | CNY | 1.102 | 1.102 | 1.067 | 1.088 | 1.088 | +0.008 (+0.74%) | 15,304,300 |
14 Oct 2021 | CNY | 1.077 | 1.085 | 1.069 | 1.08 | 1.08 | +0.004 (+0.37%) | 11,886,100 |
13 Oct 2021 | CNY | 1.066 | 1.078 | 1.059 | 1.076 | 1.076 | +0.01 (+0.94%) | 21,931,300 |
12 Oct 2021 | CNY | 1.113 | 1.113 | 1.057 | 1.066 | 1.066 | -0.034 (-3.09%) | 29,944,300 |
11 Oct 2021 | CNY | 1.095 | 1.108 | 1.079 | 1.1 | 1.1 | +0.004 (+0.36%) | 15,626,300 |