Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | CNY | 1.073 | 1.073 | 1.022 | 1.051 | 1.051 | -0.022 (-2.05%) | 196,300 |
7 Feb 2022 | CNY | 1.077 | 1.093 | 1.068 | 1.073 | 1.073 | -0.004 (-0.37%) | 71,400 |
28 Jan 2022 | CNY | 1.075 | 1.086 | 1.069 | 1.077 | 1.077 | 0.0 (0.0%) | 862,100 |
27 Jan 2022 | CNY | 1.122 | 1.122 | 1.077 | 1.077 | 1.077 | -0.033 (-2.97%) | 185,200 |
26 Jan 2022 | CNY | 1.099 | 1.13 | 1.079 | 1.11 | 1.11 | -0.011 (-0.98%) | 7,356,600 |
25 Jan 2022 | CNY | 1.12 | 1.136 | 1.113 | 1.121 | 1.121 | -0.016 (-1.41%) | 59,500 |
24 Jan 2022 | CNY | 1.173 | 1.173 | 1.118 | 1.137 | 1.137 | -0.015 (-1.30%) | 379,400 |
21 Jan 2022 | CNY | 1.172 | 1.174 | 1.136 | 1.152 | 1.152 | -0.02 (-1.71%) | 347,200 |
20 Jan 2022 | CNY | 1.173 | 1.175 | 1.126 | 1.172 | 1.172 | -0.004 (-0.34%) | 27,300 |
19 Jan 2022 | CNY | 1.155 | 1.176 | 1.153 | 1.176 | 1.176 | 0.0 (0.0%) | 74,200 |
18 Jan 2022 | CNY | 1.17 | 1.176 | 1.156 | 1.176 | 1.176 | +0.006 (+0.51%) | 476,700 |
17 Jan 2022 | CNY | 1.192 | 1.192 | 1.169 | 1.17 | 1.17 | -0.024 (-2.01%) | 115,600 |
14 Jan 2022 | CNY | 1.17 | 1.194 | 1.162 | 1.194 | 1.194 | +0.032 (+2.75%) | 581,800 |
13 Jan 2022 | CNY | 1.151 | 1.164 | 1.151 | 1.162 | 1.162 | +0.016 (+1.40%) | 176,600 |
12 Jan 2022 | CNY | 1.141 | 1.164 | 1.141 | 1.146 | 1.146 | +0.006 (+0.53%) | 54,200 |
11 Jan 2022 | CNY | 1.164 | 1.164 | 1.139 | 1.14 | 1.14 | -0.01 (-0.87%) | 28,500 |
10 Jan 2022 | CNY | 1.158 | 1.158 | 1.141 | 1.15 | 1.15 | -0.013 (-1.12%) | 60,300 |
7 Jan 2022 | CNY | 1.165 | 1.165 | 1.156 | 1.163 | 1.163 | +0.003 (+0.26%) | 96,100 |
6 Jan 2022 | CNY | 1.188 | 1.188 | 1.156 | 1.16 | 1.16 | -0.027 (-2.27%) | 109,500 |
5 Jan 2022 | CNY | 1.188 | 1.189 | 1.165 | 1.187 | 1.187 | -0.011 (-0.92%) | 71,500 |
4 Jan 2022 | CNY | 1.219 | 1.22 | 1.195 | 1.198 | 1.198 | -0.022 (-1.80%) | 50,100 |
31 Dec 2021 | CNY | 1.223 | 1.229 | 1.219 | 1.22 | 1.22 | -0.003 (-0.25%) | 74,800 |
30 Dec 2021 | CNY | 1.2 | 1.225 | 1.2 | 1.223 | 1.223 | +0.013 (+1.07%) | 689,100 |
29 Dec 2021 | CNY | 1.212 | 1.219 | 1.21 | 1.21 | 1.21 | -0.009 (-0.74%) | 303,300 |
28 Dec 2021 | CNY | 1.205 | 1.228 | 1.205 | 1.219 | 1.219 | +0.007 (+0.58%) | 30,000 |
27 Dec 2021 | CNY | 1.212 | 1.22 | 1.202 | 1.212 | 1.212 | -0.01 (-0.82%) | 51,400 |
24 Dec 2021 | CNY | 1.213 | 1.239 | 1.208 | 1.222 | 1.222 | -0.014 (-1.13%) | 40,600 |
23 Dec 2021 | CNY | 1.244 | 1.251 | 1.229 | 1.236 | 1.236 | -0.007 (-0.56%) | 14,200 |
22 Dec 2021 | CNY | 1.229 | 1.247 | 1.229 | 1.243 | 1.243 | +0.014 (+1.14%) | 52,200 |
21 Dec 2021 | CNY | 1.22 | 1.253 | 1.22 | 1.229 | 1.229 | +0.009 (+0.74%) | 53,600 |