Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | CNY | 0.902 | 0.908 | 0.891 | 0.892 | 0.892 | -0.02 (-2.19%) | 7,949,000 |
28 Dec 2021 | CNY | 0.901 | 0.916 | 0.901 | 0.912 | 0.912 | +0.008 (+0.88%) | 8,390,900 |
27 Dec 2021 | CNY | 0.91 | 0.914 | 0.899 | 0.904 | 0.904 | -0.007 (-0.77%) | 8,305,800 |
24 Dec 2021 | CNY | 0.901 | 0.912 | 0.901 | 0.911 | 0.911 | +0.009 (+1.00%) | 4,196,900 |
23 Dec 2021 | CNY | 0.894 | 0.905 | 0.89 | 0.902 | 0.902 | +0.008 (+0.89%) | 7,159,800 |
22 Dec 2021 | CNY | 0.891 | 0.896 | 0.89 | 0.894 | 0.894 | +0.003 (+0.34%) | 4,385,800 |
21 Dec 2021 | CNY | 0.89 | 0.9 | 0.885 | 0.891 | 0.891 | +0.003 (+0.34%) | 7,057,000 |
20 Dec 2021 | CNY | 0.894 | 0.897 | 0.885 | 0.888 | 0.888 | -0.01 (-1.11%) | 10,786,000 |
17 Dec 2021 | CNY | 0.912 | 0.912 | 0.897 | 0.898 | 0.898 | -0.016 (-1.75%) | 8,205,900 |
16 Dec 2021 | CNY | 0.91 | 0.928 | 0.903 | 0.914 | 0.914 | +0.004 (+0.44%) | 7,328,900 |
15 Dec 2021 | CNY | 0.922 | 0.928 | 0.907 | 0.91 | 0.91 | -0.012 (-1.30%) | 7,937,100 |
14 Dec 2021 | CNY | 0.923 | 0.928 | 0.918 | 0.922 | 0.922 | -0.003 (-0.32%) | 10,826,100 |
13 Dec 2021 | CNY | 0.908 | 0.942 | 0.908 | 0.925 | 0.925 | +0.014 (+1.54%) | 14,702,000 |
10 Dec 2021 | CNY | 0.916 | 0.92 | 0.907 | 0.911 | 0.911 | -0.009 (-0.98%) | 10,597,400 |
9 Dec 2021 | CNY | 0.893 | 0.927 | 0.893 | 0.92 | 0.92 | +0.025 (+2.79%) | 19,022,400 |
8 Dec 2021 | CNY | 0.87 | 0.896 | 0.87 | 0.895 | 0.895 | +0.018 (+2.05%) | 12,552,500 |
7 Dec 2021 | CNY | 0.873 | 0.881 | 0.873 | 0.877 | 0.877 | +0.009 (+1.04%) | 6,968,600 |
6 Dec 2021 | CNY | 0.865 | 0.875 | 0.865 | 0.868 | 0.868 | +0.003 (+0.35%) | 9,736,400 |
3 Dec 2021 | CNY | 0.859 | 0.866 | 0.854 | 0.865 | 0.865 | +0.01 (+1.17%) | 8,866,100 |
2 Dec 2021 | CNY | 0.857 | 0.873 | 0.85 | 0.855 | 0.855 | +0.003 (+0.35%) | 5,572,900 |
1 Dec 2021 | CNY | 0.854 | 0.86 | 0.85 | 0.852 | 0.852 | -0.002 (-0.23%) | 3,967,300 |
30 Nov 2021 | CNY | 0.862 | 0.863 | 0.851 | 0.854 | 0.854 | -0.005 (-0.58%) | 4,260,200 |
29 Nov 2021 | CNY | 0.855 | 0.867 | 0.854 | 0.859 | 0.859 | -0.002 (-0.23%) | 4,515,800 |
26 Nov 2021 | CNY | 0.864 | 0.865 | 0.859 | 0.861 | 0.861 | -0.003 (-0.35%) | 5,361,700 |
25 Nov 2021 | CNY | 0.868 | 0.872 | 0.863 | 0.864 | 0.864 | -0.002 (-0.23%) | 2,256,100 |
24 Nov 2021 | CNY | 0.864 | 0.87 | 0.859 | 0.866 | 0.866 | +0.007 (+0.81%) | 7,466,400 |
23 Nov 2021 | CNY | 0.86 | 0.864 | 0.858 | 0.859 | 0.859 | 0.0 (0.0%) | 3,698,400 |
22 Nov 2021 | CNY | 0.858 | 0.865 | 0.858 | 0.859 | 0.859 | +0.002 (+0.23%) | 2,655,600 |
19 Nov 2021 | CNY | 0.845 | 0.858 | 0.845 | 0.857 | 0.857 | +0.01 (+1.18%) | 5,262,700 |
18 Nov 2021 | CNY | 0.857 | 0.857 | 0.846 | 0.847 | 0.847 | -0.01 (-1.17%) | 4,306,500 |