Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | CNY | 1.025 | 1.041 | 1.023 | 1.039 | 1.039 | +0.008 (+0.78%) | 28,664,000 |
18 Nov 2021 | CNY | 1.034 | 1.038 | 1.03 | 1.031 | 1.031 | -0.004 (-0.39%) | 14,394,000 |
17 Nov 2021 | CNY | 1.032 | 1.035 | 1.023 | 1.035 | 1.035 | +0.005 (+0.49%) | 17,711,569 |
16 Nov 2021 | CNY | 1.045 | 1.045 | 1.028 | 1.03 | 1.03 | -0.01 (-0.96%) | 25,903,500 |
15 Nov 2021 | CNY | 1.04 | 1.044 | 1.034 | 1.04 | 1.04 | +0.001 (+0.10%) | 15,229,200 |
12 Nov 2021 | CNY | 1.044 | 1.044 | 1.034 | 1.039 | 1.039 | -0.004 (-0.38%) | 21,180,700 |
11 Nov 2021 | CNY | 1.029 | 1.044 | 1.027 | 1.043 | 1.043 | +0.013 (+1.26%) | 30,696,300 |
10 Nov 2021 | CNY | 1.032 | 1.032 | 1.015 | 1.03 | 1.03 | -0.003 (-0.29%) | 22,908,100 |
9 Nov 2021 | CNY | 1.033 | 1.037 | 1.025 | 1.033 | 1.033 | +0.001 (+0.10%) | 18,781,139 |
8 Nov 2021 | CNY | 1.029 | 1.033 | 1.022 | 1.032 | 1.032 | +0.004 (+0.39%) | 17,193,700 |
5 Nov 2021 | CNY | 1.044 | 1.044 | 1.024 | 1.028 | 1.028 | -0.018 (-1.72%) | 27,182,800 |
4 Nov 2021 | CNY | 1.039 | 1.048 | 1.035 | 1.046 | 1.046 | +0.005 (+0.48%) | 30,661,000 |
3 Nov 2021 | CNY | 1.03 | 1.043 | 1.029 | 1.041 | 1.041 | +0.007 (+0.68%) | 23,233,500 |
2 Nov 2021 | CNY | 1.062 | 1.062 | 1.028 | 1.034 | 1.034 | -0.028 (-2.64%) | 37,000,900 |
1 Nov 2021 | CNY | 1.048 | 1.066 | 1.044 | 1.062 | 1.062 | +0.009 (+0.85%) | 25,117,417 |
29 Oct 2021 | CNY | 1.042 | 1.056 | 1.037 | 1.053 | 1.053 | +0.002 (+0.19%) | 31,072,858 |
28 Oct 2021 | CNY | 1.066 | 1.069 | 1.048 | 1.051 | 1.051 | -0.016 (-1.50%) | 32,989,600 |
27 Oct 2021 | CNY | 1.077 | 1.09 | 1.065 | 1.067 | 1.067 | -0.015 (-1.39%) | 25,239,500 |
26 Oct 2021 | CNY | 1.075 | 1.099 | 1.075 | 1.082 | 1.082 | +0.008 (+0.74%) | 53,926,734 |
25 Oct 2021 | CNY | 1.055 | 1.074 | 1.052 | 1.074 | 1.074 | +0.014 (+1.32%) | 66,160,134 |
22 Oct 2021 | CNY | 1.062 | 1.07 | 1.059 | 1.06 | 1.06 | -0.005 (-0.47%) | 26,912,800 |
21 Oct 2021 | CNY | 1.072 | 1.076 | 1.062 | 1.065 | 1.065 | -0.005 (-0.47%) | 25,603,700 |
20 Oct 2021 | CNY | 1.072 | 1.077 | 1.066 | 1.07 | 1.07 | -0.007 (-0.65%) | 39,164,200 |
19 Oct 2021 | CNY | 1.062 | 1.083 | 1.061 | 1.077 | 1.077 | +0.01 (+0.94%) | 37,441,700 |
18 Oct 2021 | CNY | 1.053 | 1.067 | 1.047 | 1.067 | 1.067 | +0.013 (+1.23%) | 30,573,500 |
15 Oct 2021 | CNY | 1.062 | 1.062 | 1.046 | 1.054 | 1.054 | -0.006 (-0.57%) | 55,420,700 |
14 Oct 2021 | CNY | 1.056 | 1.066 | 1.049 | 1.06 | 1.06 | +0.004 (+0.38%) | 29,470,400 |
13 Oct 2021 | CNY | 1.056 | 1.057 | 1.041 | 1.056 | 1.056 | 0.0 (0.0%) | 33,846,800 |
12 Oct 2021 | CNY | 1.078 | 1.078 | 1.045 | 1.056 | 1.056 | -0.026 (-2.40%) | 46,207,900 |
11 Oct 2021 | CNY | 1.11 | 1.11 | 1.075 | 1.082 | 1.082 | -0.027 (-2.43%) | 64,632,100 |