Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 219,005,095 |
25 Nov 2021 | CNY | 1.8 | 1.82 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 184,805,706 |
24 Nov 2021 | CNY | 1.81 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 202,899,060 |
23 Nov 2021 | CNY | 1.8 | 1.82 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 225,646,707 |
22 Nov 2021 | CNY | 1.82 | 1.83 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 186,839,607 |
19 Nov 2021 | CNY | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 208,090,049 |
18 Nov 2021 | CNY | 1.78 | 1.85 | 1.78 | 1.82 | 1.82 | +0.04 (+2.25%) | 282,330,889 |
17 Nov 2021 | CNY | 1.79 | 1.8 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 235,395,030 |
16 Nov 2021 | CNY | 1.78 | 1.83 | 1.75 | 1.8 | 1.8 | +0.01 (+0.56%) | 404,775,651 |
15 Nov 2021 | CNY | 1.7 | 1.83 | 1.69 | 1.79 | 1.79 | +0.1 (+5.92%) | 580,510,782 |
12 Nov 2021 | CNY | 1.69 | 1.7 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 154,390,706 |
11 Nov 2021 | CNY | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 189,642,591 |
10 Nov 2021 | CNY | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 177,133,832 |
9 Nov 2021 | CNY | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 174,751,653 |
8 Nov 2021 | CNY | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 175,825,054 |
5 Nov 2021 | CNY | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.05 (-2.92%) | 251,850,158 |
4 Nov 2021 | CNY | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 203,465,671 |
3 Nov 2021 | CNY | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | +0.04 (+2.37%) | 255,687,858 |
2 Nov 2021 | CNY | 1.76 | 1.78 | 1.67 | 1.69 | 1.69 | -0.07 (-3.98%) | 347,437,721 |
1 Nov 2021 | CNY | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 211,977,452 |
29 Oct 2021 | CNY | 1.78 | 1.8 | 1.71 | 1.77 | 1.77 | -0.02 (-1.12%) | 271,636,627 |
28 Oct 2021 | CNY | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -0.07 (-3.76%) | 329,530,626 |
27 Oct 2021 | CNY | 1.82 | 1.88 | 1.81 | 1.86 | 1.86 | +0.01 (+0.54%) | 288,563,364 |
26 Oct 2021 | CNY | 1.83 | 1.87 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 253,414,157 |
25 Oct 2021 | CNY | 1.82 | 1.85 | 1.79 | 1.83 | 1.83 | +0.01 (+0.55%) | 229,838,528 |
22 Oct 2021 | CNY | 1.88 | 1.89 | 1.81 | 1.82 | 1.82 | -0.06 (-3.19%) | 347,726,629 |
21 Oct 2021 | CNY | 1.86 | 1.93 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 295,282,445 |
20 Oct 2021 | CNY | 1.85 | 1.91 | 1.81 | 1.88 | 1.88 | -0.03 (-1.57%) | 374,631,188 |
19 Oct 2021 | CNY | 1.93 | 1.94 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 276,063,129 |
18 Oct 2021 | CNY | 1.89 | 1.95 | 1.88 | 1.94 | 1.94 | +0.05 (+2.65%) | 303,946,635 |