Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | CNY | 0.871 | 0.871 | 0.846 | 0.849 | 0.849 | -0.028 (-3.19%) | 26,977,900 |
31 Dec 2021 | CNY | 0.872 | 0.879 | 0.872 | 0.877 | 0.877 | +0.005 (+0.57%) | 23,926,700 |
30 Dec 2021 | CNY | 0.875 | 0.881 | 0.861 | 0.872 | 0.872 | +0.005 (+0.58%) | 27,563,600 |
29 Dec 2021 | CNY | 0.873 | 0.883 | 0.866 | 0.867 | 0.867 | -0.011 (-1.25%) | 23,571,500 |
28 Dec 2021 | CNY | 0.869 | 0.878 | 0.862 | 0.878 | 0.878 | +0.007 (+0.80%) | 24,333,800 |
27 Dec 2021 | CNY | 0.86 | 0.871 | 0.86 | 0.871 | 0.871 | +0.006 (+0.69%) | 22,274,100 |
24 Dec 2021 | CNY | 0.865 | 0.869 | 0.86 | 0.865 | 0.865 | -0.002 (-0.23%) | 27,602,500 |
23 Dec 2021 | CNY | 0.87 | 0.87 | 0.864 | 0.867 | 0.867 | 0.0 (0.0%) | 31,006,900 |
22 Dec 2021 | CNY | 0.872 | 0.873 | 0.866 | 0.867 | 0.867 | -0.006 (-0.69%) | 27,331,400 |
21 Dec 2021 | CNY | 0.874 | 0.876 | 0.868 | 0.873 | 0.873 | +0.007 (+0.81%) | 27,391,900 |
20 Dec 2021 | CNY | 0.877 | 0.881 | 0.865 | 0.866 | 0.866 | -0.019 (-2.15%) | 27,601,100 |
17 Dec 2021 | CNY | 0.891 | 0.907 | 0.884 | 0.885 | 0.885 | -0.005 (-0.56%) | 26,553,900 |
16 Dec 2021 | CNY | 0.884 | 0.895 | 0.88 | 0.89 | 0.89 | +0.005 (+0.56%) | 30,096,100 |
15 Dec 2021 | CNY | 0.923 | 0.923 | 0.879 | 0.885 | 0.885 | -0.04 (-4.32%) | 35,016,900 |
14 Dec 2021 | CNY | 0.921 | 0.932 | 0.92 | 0.925 | 0.925 | +0.002 (+0.22%) | 28,299,100 |
13 Dec 2021 | CNY | 0.932 | 0.934 | 0.923 | 0.923 | 0.923 | -0.008 (-0.86%) | 28,632,600 |
10 Dec 2021 | CNY | 0.945 | 0.948 | 0.93 | 0.931 | 0.931 | -0.014 (-1.48%) | 26,127,700 |
9 Dec 2021 | CNY | 0.927 | 0.948 | 0.927 | 0.945 | 0.945 | +0.018 (+1.94%) | 25,328,800 |
8 Dec 2021 | CNY | 0.914 | 0.937 | 0.91 | 0.927 | 0.927 | +0.017 (+1.87%) | 27,901,400 |
7 Dec 2021 | CNY | 0.91 | 0.916 | 0.907 | 0.91 | 0.91 | +0.004 (+0.44%) | 26,716,500 |
6 Dec 2021 | CNY | 0.932 | 0.932 | 0.905 | 0.906 | 0.906 | -0.028 (-3.00%) | 30,088,700 |
3 Dec 2021 | CNY | 0.936 | 0.94 | 0.931 | 0.934 | 0.934 | 0.0 (0.0%) | 27,738,000 |
2 Dec 2021 | CNY | 0.945 | 0.948 | 0.932 | 0.934 | 0.934 | -0.015 (-1.58%) | 30,876,400 |
1 Dec 2021 | CNY | 0.948 | 0.956 | 0.946 | 0.949 | 0.949 | -0.001 (-0.11%) | 31,497,100 |
30 Nov 2021 | CNY | 0.954 | 0.955 | 0.941 | 0.95 | 0.95 | -0.006 (-0.63%) | 37,861,900 |
29 Nov 2021 | CNY | 0.954 | 0.982 | 0.953 | 0.956 | 0.956 | +0.007 (+0.74%) | 27,266,900 |
26 Nov 2021 | CNY | 0.949 | 0.963 | 0.949 | 0.949 | 0.949 | 0.0 (0.0%) | 30,667,300 |
25 Nov 2021 | CNY | 0.938 | 0.952 | 0.934 | 0.949 | 0.949 | +0.011 (+1.17%) | 28,304,500 |
24 Nov 2021 | CNY | 0.928 | 0.941 | 0.927 | 0.938 | 0.938 | +0.008 (+0.86%) | 27,415,400 |
23 Nov 2021 | CNY | 0.937 | 0.937 | 0.926 | 0.93 | 0.93 | -0.002 (-0.21%) | 27,332,700 |