Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2021 | CNY | 0.859 | 0.859 | 0.846 | 0.85 | 0.85 | -0.008 (-0.93%) | 4,092,300 |
5 Nov 2021 | CNY | 0.857 | 0.866 | 0.855 | 0.858 | 0.858 | +0.002 (+0.23%) | 6,823,500 |
4 Nov 2021 | CNY | 0.845 | 0.857 | 0.843 | 0.856 | 0.856 | +0.015 (+1.78%) | 5,407,100 |
3 Nov 2021 | CNY | 0.847 | 0.849 | 0.84 | 0.841 | 0.841 | -0.006 (-0.71%) | 4,139,000 |
2 Nov 2021 | CNY | 0.855 | 0.858 | 0.838 | 0.847 | 0.847 | -0.008 (-0.94%) | 8,029,200 |
1 Nov 2021 | CNY | 0.857 | 0.858 | 0.843 | 0.855 | 0.855 | -0.005 (-0.58%) | 3,366,200 |
29 Oct 2021 | CNY | 0.857 | 0.864 | 0.857 | 0.86 | 0.86 | +0.004 (+0.47%) | 4,935,200 |
28 Oct 2021 | CNY | 0.862 | 0.866 | 0.852 | 0.856 | 0.856 | -0.006 (-0.70%) | 3,855,200 |
27 Oct 2021 | CNY | 0.878 | 0.878 | 0.859 | 0.862 | 0.862 | -0.016 (-1.82%) | 4,232,700 |
26 Oct 2021 | CNY | 0.884 | 0.889 | 0.876 | 0.878 | 0.878 | -0.006 (-0.68%) | 2,526,000 |
25 Oct 2021 | CNY | 0.896 | 0.896 | 0.878 | 0.884 | 0.884 | -0.013 (-1.45%) | 6,977,900 |
22 Oct 2021 | CNY | 0.882 | 0.897 | 0.879 | 0.897 | 0.897 | +0.019 (+2.16%) | 10,800,400 |
21 Oct 2021 | CNY | 0.882 | 0.883 | 0.872 | 0.878 | 0.878 | -0.001 (-0.11%) | 9,311,100 |
20 Oct 2021 | CNY | 0.879 | 0.88 | 0.87 | 0.879 | 0.879 | 0.0 (0.0%) | 7,711,700 |
19 Oct 2021 | CNY | 0.862 | 0.885 | 0.862 | 0.879 | 0.879 | +0.01 (+1.15%) | 7,428,100 |
18 Oct 2021 | CNY | 0.892 | 0.892 | 0.862 | 0.869 | 0.869 | -0.025 (-2.80%) | 9,632,800 |
15 Oct 2021 | CNY | 0.896 | 0.903 | 0.889 | 0.894 | 0.894 | -0.007 (-0.78%) | 10,748,700 |
14 Oct 2021 | CNY | 0.907 | 0.914 | 0.896 | 0.901 | 0.901 | -0.003 (-0.33%) | 10,939,400 |
13 Oct 2021 | CNY | 0.879 | 0.909 | 0.871 | 0.904 | 0.904 | +0.021 (+2.38%) | 13,592,200 |
12 Oct 2021 | CNY | 0.88 | 0.887 | 0.872 | 0.883 | 0.883 | -0.004 (-0.45%) | 7,761,600 |
11 Oct 2021 | CNY | 0.889 | 0.899 | 0.885 | 0.887 | 0.887 | +0.001 (+0.11%) | 5,431,900 |
8 Oct 2021 | CNY | 0.87 | 0.887 | 0.865 | 0.886 | 0.886 | +0.016 (+1.84%) | 4,936,400 |
30 Sep 2021 | CNY | 0.865 | 0.872 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 4,149,800 |
29 Sep 2021 | CNY | 0.854 | 0.865 | 0.849 | 0.865 | 0.865 | -0.001 (-0.12%) | 10,107,500 |
28 Sep 2021 | CNY | 0.864 | 0.873 | 0.854 | 0.866 | 0.866 | -0.003 (-0.35%) | 10,506,900 |
27 Sep 2021 | CNY | 0.852 | 0.876 | 0.852 | 0.869 | 0.869 | +0.018 (+2.12%) | 8,397,000 |
24 Sep 2021 | CNY | 0.841 | 0.855 | 0.841 | 0.851 | 0.851 | +0.009 (+1.07%) | 10,604,200 |
23 Sep 2021 | CNY | 0.841 | 0.847 | 0.839 | 0.842 | 0.842 | 0.0 (0.0%) | 7,438,600 |
22 Sep 2021 | CNY | 0.855 | 0.855 | 0.839 | 0.842 | 0.842 | -0.013 (-1.52%) | 9,722,400 |
17 Sep 2021 | CNY | 0.847 | 0.862 | 0.842 | 0.855 | 0.855 | +0.007 (+0.83%) | 11,075,700 |