Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | CNY | 1.564 | 1.569 | 1.506 | 1.51 | 1.51 | -0.053 (-3.39%) | 41,577,900 |
23 Dec 2021 | CNY | 1.589 | 1.592 | 1.551 | 1.563 | 1.563 | +0.005 (+0.32%) | 45,154,100 |
22 Dec 2021 | CNY | 1.563 | 1.565 | 1.541 | 1.558 | 1.558 | +0.001 (+0.06%) | 30,439,900 |
21 Dec 2021 | CNY | 1.568 | 1.57 | 1.542 | 1.557 | 1.557 | -0.011 (-0.70%) | 42,819,417 |
20 Dec 2021 | CNY | 1.569 | 1.587 | 1.547 | 1.568 | 1.568 | -0.001 (-0.06%) | 39,065,100 |
17 Dec 2021 | CNY | 1.612 | 1.612 | 1.568 | 1.569 | 1.569 | -0.043 (-2.67%) | 42,571,952 |
16 Dec 2021 | CNY | 1.603 | 1.612 | 1.58 | 1.612 | 1.612 | +0.012 (+0.75%) | 38,790,800 |
15 Dec 2021 | CNY | 1.598 | 1.621 | 1.59 | 1.6 | 1.6 | -0.001 (-0.06%) | 48,517,373 |
14 Dec 2021 | CNY | 1.638 | 1.642 | 1.591 | 1.601 | 1.601 | -0.037 (-2.26%) | 61,090,200 |
13 Dec 2021 | CNY | 1.626 | 1.639 | 1.598 | 1.638 | 1.638 | +0.012 (+0.74%) | 43,857,100 |
10 Dec 2021 | CNY | 1.611 | 1.632 | 1.598 | 1.626 | 1.626 | +0.011 (+0.68%) | 40,334,583 |
9 Dec 2021 | CNY | 1.613 | 1.646 | 1.613 | 1.615 | 1.615 | -0.006 (-0.37%) | 48,928,800 |
8 Dec 2021 | CNY | 1.596 | 1.63 | 1.594 | 1.621 | 1.621 | +0.023 (+1.44%) | 46,254,700 |
7 Dec 2021 | CNY | 1.644 | 1.658 | 1.567 | 1.598 | 1.598 | -0.043 (-2.62%) | 48,353,900 |
6 Dec 2021 | CNY | 1.638 | 1.667 | 1.632 | 1.641 | 1.641 | -0.001 (-0.06%) | 47,702,200 |
3 Dec 2021 | CNY | 1.654 | 1.659 | 1.607 | 1.642 | 1.642 | -0.028 (-1.68%) | 53,238,200 |
2 Dec 2021 | CNY | 1.63 | 1.686 | 1.617 | 1.67 | 1.67 | +0.031 (+1.89%) | 62,849,800 |
1 Dec 2021 | CNY | 1.64 | 1.649 | 1.611 | 1.639 | 1.639 | -0.017 (-1.03%) | 50,122,127 |
30 Nov 2021 | CNY | 1.693 | 1.712 | 1.64 | 1.656 | 1.656 | -0.031 (-1.84%) | 94,545,527 |
29 Nov 2021 | CNY | 1.65 | 1.688 | 1.632 | 1.687 | 1.687 | +0.021 (+1.26%) | 92,011,927 |
26 Nov 2021 | CNY | 1.593 | 1.681 | 1.593 | 1.666 | 1.666 | +0.051 (+3.16%) | 112,983,027 |
25 Nov 2021 | CNY | 1.61 | 1.645 | 1.584 | 1.615 | 1.615 | +0.007 (+0.44%) | 138,078,200 |
24 Nov 2021 | CNY | 1.541 | 1.621 | 1.541 | 1.608 | 1.608 | +0.051 (+3.28%) | 159,528,500 |
23 Nov 2021 | CNY | 1.574 | 1.596 | 1.551 | 1.557 | 1.557 | +0.024 (+1.57%) | 119,603,500 |
22 Nov 2021 | CNY | 1.477 | 1.536 | 1.476 | 1.533 | 1.533 | +0.057 (+3.86%) | 63,445,500 |
19 Nov 2021 | CNY | 1.465 | 1.476 | 1.451 | 1.476 | 1.476 | +0.004 (+0.27%) | 103,829,700 |
18 Nov 2021 | CNY | 1.467 | 1.5 | 1.452 | 1.472 | 1.472 | +0.005 (+0.34%) | 79,381,100 |
17 Nov 2021 | CNY | 1.406 | 1.468 | 1.405 | 1.467 | 1.467 | +0.067 (+4.79%) | 51,278,200 |
16 Nov 2021 | CNY | 1.42 | 1.429 | 1.396 | 1.4 | 1.4 | -0.013 (-0.92%) | 33,252,700 |
15 Nov 2021 | CNY | 1.442 | 1.442 | 1.403 | 1.413 | 1.413 | -0.03 (-2.08%) | 38,155,800 |