Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | CNY | 0.937 | 0.945 | 0.936 | 0.945 | 0.945 | +0.007 (+0.75%) | 9,267,000 |
2 Dec 2021 | CNY | 0.935 | 0.94 | 0.933 | 0.938 | 0.938 | +0.003 (+0.32%) | 7,551,600 |
1 Dec 2021 | CNY | 0.934 | 0.936 | 0.931 | 0.935 | 0.935 | +0.001 (+0.11%) | 6,244,500 |
30 Nov 2021 | CNY | 0.943 | 0.943 | 0.928 | 0.934 | 0.934 | -0.002 (-0.21%) | 6,330,900 |
29 Nov 2021 | CNY | 0.935 | 0.939 | 0.932 | 0.936 | 0.936 | -0.002 (-0.21%) | 9,575,100 |
26 Nov 2021 | CNY | 0.943 | 0.943 | 0.937 | 0.938 | 0.938 | -0.008 (-0.85%) | 5,236,700 |
25 Nov 2021 | CNY | 0.95 | 0.952 | 0.945 | 0.946 | 0.946 | -0.005 (-0.53%) | 4,944,800 |
24 Nov 2021 | CNY | 0.949 | 0.956 | 0.946 | 0.951 | 0.951 | +0.003 (+0.32%) | 6,766,700 |
23 Nov 2021 | CNY | 0.946 | 0.951 | 0.946 | 0.948 | 0.948 | +0.002 (+0.21%) | 7,269,200 |
22 Nov 2021 | CNY | 0.946 | 0.952 | 0.946 | 0.946 | 0.946 | 0.0 (0.0%) | 4,513,200 |
19 Nov 2021 | CNY | 0.935 | 0.947 | 0.935 | 0.946 | 0.946 | +0.011 (+1.18%) | 6,264,600 |
18 Nov 2021 | CNY | 0.944 | 0.944 | 0.935 | 0.935 | 0.935 | -0.009 (-0.95%) | 6,250,400 |
17 Nov 2021 | CNY | 0.944 | 0.948 | 0.926 | 0.944 | 0.944 | -0.003 (-0.32%) | 6,025,300 |
16 Nov 2021 | CNY | 0.947 | 0.952 | 0.944 | 0.947 | 0.947 | +0.001 (+0.11%) | 8,484,500 |
15 Nov 2021 | CNY | 0.943 | 0.95 | 0.94 | 0.946 | 0.946 | +0.002 (+0.21%) | 10,338,200 |
12 Nov 2021 | CNY | 0.949 | 0.951 | 0.943 | 0.944 | 0.944 | -0.003 (-0.32%) | 6,691,000 |
11 Nov 2021 | CNY | 0.932 | 0.948 | 0.932 | 0.947 | 0.947 | +0.015 (+1.61%) | 6,284,500 |
10 Nov 2021 | CNY | 0.935 | 0.935 | 0.92 | 0.932 | 0.932 | -0.004 (-0.43%) | 8,291,900 |
9 Nov 2021 | CNY | 0.939 | 0.942 | 0.933 | 0.936 | 0.936 | -0.003 (-0.32%) | 7,374,500 |
8 Nov 2021 | CNY | 0.94 | 0.942 | 0.935 | 0.939 | 0.939 | 0.0 (0.0%) | 9,012,300 |
5 Nov 2021 | CNY | 0.939 | 0.947 | 0.938 | 0.939 | 0.939 | -0.004 (-0.42%) | 8,615,700 |
4 Nov 2021 | CNY | 0.94 | 0.944 | 0.937 | 0.943 | 0.943 | +0.008 (+0.86%) | 8,215,800 |
3 Nov 2021 | CNY | 0.938 | 0.943 | 0.932 | 0.935 | 0.935 | -0.004 (-0.43%) | 8,652,700 |
2 Nov 2021 | CNY | 0.95 | 0.953 | 0.932 | 0.939 | 0.939 | -0.012 (-1.26%) | 11,028,300 |
1 Nov 2021 | CNY | 0.943 | 0.951 | 0.941 | 0.951 | 0.951 | 0.0 (0.0%) | 8,085,300 |
29 Oct 2021 | CNY | 0.945 | 0.952 | 0.943 | 0.951 | 0.951 | +0.005 (+0.53%) | 12,553,000 |
28 Oct 2021 | CNY | 0.948 | 0.951 | 0.941 | 0.946 | 0.946 | -0.007 (-0.73%) | 10,329,300 |
27 Oct 2021 | CNY | 0.955 | 0.958 | 0.948 | 0.953 | 0.953 | -0.01 (-1.04%) | 8,973,400 |
26 Oct 2021 | CNY | 0.966 | 0.97 | 0.961 | 0.963 | 0.963 | -0.003 (-0.31%) | 15,246,900 |
25 Oct 2021 | CNY | 0.963 | 0.967 | 0.957 | 0.966 | 0.966 | +0.003 (+0.31%) | 14,745,800 |