Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2022 | CNY | 0.708 | 0.709 | 0.701 | 0.704 | 0.704 | -0.014 (-1.95%) | 46,268,500 |
21 Jan 2022 | CNY | 0.717 | 0.727 | 0.713 | 0.718 | 0.718 | -0.004 (-0.55%) | 55,747,900 |
20 Jan 2022 | CNY | 0.7 | 0.723 | 0.696 | 0.722 | 0.722 | +0.026 (+3.74%) | 47,287,510 |
19 Jan 2022 | CNY | 0.705 | 0.71 | 0.693 | 0.696 | 0.696 | -0.008 (-1.14%) | 49,357,101 |
18 Jan 2022 | CNY | 0.709 | 0.717 | 0.702 | 0.704 | 0.704 | -0.002 (-0.28%) | 45,437,601 |
17 Jan 2022 | CNY | 0.709 | 0.711 | 0.7 | 0.706 | 0.706 | -0.002 (-0.28%) | 26,276,200 |
14 Jan 2022 | CNY | 0.698 | 0.708 | 0.691 | 0.708 | 0.708 | -0.004 (-0.56%) | 47,145,000 |
13 Jan 2022 | CNY | 0.729 | 0.731 | 0.709 | 0.712 | 0.712 | -0.009 (-1.25%) | 49,751,700 |
12 Jan 2022 | CNY | 0.706 | 0.722 | 0.706 | 0.721 | 0.721 | +0.032 (+4.64%) | 50,127,407 |
11 Jan 2022 | CNY | 0.692 | 0.699 | 0.688 | 0.689 | 0.689 | -0.004 (-0.58%) | 35,272,901 |
10 Jan 2022 | CNY | 0.678 | 0.697 | 0.675 | 0.693 | 0.693 | +0.016 (+2.36%) | 52,127,800 |
7 Jan 2022 | CNY | 0.668 | 0.678 | 0.668 | 0.677 | 0.677 | +0.02 (+3.04%) | 61,202,412 |
6 Jan 2022 | CNY | 0.656 | 0.666 | 0.651 | 0.657 | 0.657 | -0.01 (-1.50%) | 37,116,532 |
5 Jan 2022 | CNY | 0.684 | 0.684 | 0.665 | 0.667 | 0.667 | -0.024 (-3.47%) | 42,935,303 |
4 Jan 2022 | CNY | 0.704 | 0.704 | 0.69 | 0.691 | 0.691 | -0.012 (-1.71%) | 38,089,200 |
31 Dec 2021 | CNY | 0.7 | 0.706 | 0.698 | 0.703 | 0.703 | +0.023 (+3.38%) | 34,253,502 |
30 Dec 2021 | CNY | 0.679 | 0.686 | 0.674 | 0.68 | 0.68 | +0.001 (+0.15%) | 11,338,600 |
29 Dec 2021 | CNY | 0.688 | 0.689 | 0.678 | 0.679 | 0.679 | -0.012 (-1.74%) | 21,034,402 |
28 Dec 2021 | CNY | 0.699 | 0.7 | 0.687 | 0.691 | 0.691 | -0.007 (-1.00%) | 12,557,504 |
27 Dec 2021 | CNY | 0.697 | 0.7 | 0.697 | 0.698 | 0.698 | +0.002 (+0.29%) | 3,148,701 |
24 Dec 2021 | CNY | 0.706 | 0.706 | 0.696 | 0.696 | 0.696 | -0.003 (-0.43%) | 21,144,000 |
23 Dec 2021 | CNY | 0.705 | 0.706 | 0.698 | 0.699 | 0.699 | 0.0 (0.0%) | 27,818,701 |
22 Dec 2021 | CNY | 0.705 | 0.709 | 0.697 | 0.699 | 0.699 | +0.006 (+0.87%) | 32,475,801 |
21 Dec 2021 | CNY | 0.684 | 0.693 | 0.677 | 0.693 | 0.693 | +0.006 (+0.87%) | 29,563,602 |
20 Dec 2021 | CNY | 0.705 | 0.706 | 0.685 | 0.687 | 0.687 | -0.018 (-2.55%) | 36,326,522 |
17 Dec 2021 | CNY | 0.713 | 0.714 | 0.703 | 0.705 | 0.705 | -0.01 (-1.40%) | 30,508,316 |
16 Dec 2021 | CNY | 0.717 | 0.718 | 0.705 | 0.715 | 0.715 | -0.002 (-0.28%) | 25,875,500 |
15 Dec 2021 | CNY | 0.729 | 0.731 | 0.716 | 0.717 | 0.717 | -0.012 (-1.65%) | 58,527,307 |
14 Dec 2021 | CNY | 0.738 | 0.742 | 0.728 | 0.729 | 0.729 | -0.019 (-2.54%) | 42,582,300 |
13 Dec 2021 | CNY | 0.753 | 0.759 | 0.748 | 0.748 | 0.748 | +0.002 (+0.27%) | 38,978,505 |