Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | CNY | 1.548 | 1.616 | 1.544 | 1.615 | 1.615 | +0.075 (+4.87%) | 15,538,200 |
19 Nov 2021 | CNY | 1.544 | 1.544 | 1.522 | 1.54 | 1.54 | +0.017 (+1.12%) | 13,470,000 |
18 Nov 2021 | CNY | 1.545 | 1.545 | 1.508 | 1.523 | 1.523 | -0.004 (-0.26%) | 12,990,200 |
17 Nov 2021 | CNY | 1.518 | 1.538 | 1.518 | 1.527 | 1.527 | +0.014 (+0.93%) | 14,493,700 |
16 Nov 2021 | CNY | 1.528 | 1.534 | 1.512 | 1.513 | 1.513 | -0.015 (-0.98%) | 13,590,300 |
15 Nov 2021 | CNY | 1.564 | 1.568 | 1.52 | 1.528 | 1.528 | -0.038 (-2.43%) | 15,384,300 |
12 Nov 2021 | CNY | 1.57 | 1.577 | 1.553 | 1.566 | 1.566 | -0.002 (-0.13%) | 15,010,500 |
11 Nov 2021 | CNY | 1.583 | 1.587 | 1.559 | 1.568 | 1.568 | +0.005 (+0.32%) | 11,130,900 |
10 Nov 2021 | CNY | 1.619 | 1.619 | 1.535 | 1.563 | 1.563 | -0.029 (-1.82%) | 18,092,900 |
9 Nov 2021 | CNY | 1.585 | 1.598 | 1.579 | 1.592 | 1.592 | +0.008 (+0.51%) | 17,301,000 |
8 Nov 2021 | CNY | 1.569 | 1.592 | 1.545 | 1.584 | 1.584 | +0.039 (+2.52%) | 16,477,600 |
5 Nov 2021 | CNY | 1.551 | 1.579 | 1.543 | 1.545 | 1.545 | -0.011 (-0.71%) | 14,549,100 |
4 Nov 2021 | CNY | 1.529 | 1.564 | 1.529 | 1.556 | 1.556 | +0.033 (+2.17%) | 14,832,800 |
3 Nov 2021 | CNY | 1.542 | 1.547 | 1.505 | 1.523 | 1.523 | -0.02 (-1.30%) | 18,449,200 |
2 Nov 2021 | CNY | 1.526 | 1.566 | 1.52 | 1.543 | 1.543 | +0.016 (+1.05%) | 13,342,700 |
1 Nov 2021 | CNY | 1.537 | 1.552 | 1.512 | 1.527 | 1.527 | -0.011 (-0.72%) | 16,891,300 |
29 Oct 2021 | CNY | 1.499 | 1.54 | 1.487 | 1.538 | 1.538 | +0.021 (+1.38%) | 17,273,699 |
28 Oct 2021 | CNY | 1.523 | 1.545 | 1.505 | 1.517 | 1.517 | -0.004 (-0.26%) | 15,466,900 |
27 Oct 2021 | CNY | 1.505 | 1.529 | 1.498 | 1.521 | 1.521 | +0.018 (+1.20%) | 12,622,700 |
26 Oct 2021 | CNY | 1.52 | 1.536 | 1.5 | 1.503 | 1.503 | +0.005 (+0.33%) | 12,253,400 |
25 Oct 2021 | CNY | 1.461 | 1.501 | 1.461 | 1.498 | 1.498 | +0.036 (+2.46%) | 16,423,700 |
22 Oct 2021 | CNY | 1.48 | 1.48 | 1.453 | 1.462 | 1.462 | +0.008 (+0.55%) | 15,743,600 |
21 Oct 2021 | CNY | 1.472 | 1.472 | 1.445 | 1.454 | 1.454 | -0.015 (-1.02%) | 17,269,300 |
20 Oct 2021 | CNY | 1.451 | 1.485 | 1.451 | 1.469 | 1.469 | +0.012 (+0.82%) | 17,633,700 |
19 Oct 2021 | CNY | 1.453 | 1.473 | 1.452 | 1.457 | 1.457 | +0.006 (+0.41%) | 17,077,200 |
18 Oct 2021 | CNY | 1.463 | 1.463 | 1.422 | 1.451 | 1.451 | +0.015 (+1.04%) | 22,278,400 |
15 Oct 2021 | CNY | 1.391 | 1.441 | 1.376 | 1.436 | 1.436 | +0.046 (+3.31%) | 21,367,200 |
14 Oct 2021 | CNY | 1.378 | 1.397 | 1.377 | 1.39 | 1.39 | +0.012 (+0.87%) | 16,095,600 |
13 Oct 2021 | CNY | 1.331 | 1.38 | 1.331 | 1.378 | 1.378 | +0.046 (+3.45%) | 18,643,200 |
12 Oct 2021 | CNY | 1.355 | 1.361 | 1.32 | 1.332 | 1.332 | -0.029 (-2.13%) | 17,004,300 |