Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | CNY | 0.707 | 0.71 | 0.699 | 0.7 | 0.7 | -0.007 (-0.99%) | 36,120,701 |
12 Jan 2022 | CNY | 0.694 | 0.708 | 0.692 | 0.707 | 0.707 | +0.013 (+1.87%) | 33,200,400 |
11 Jan 2022 | CNY | 0.697 | 0.7 | 0.689 | 0.694 | 0.694 | -0.004 (-0.57%) | 34,771,900 |
10 Jan 2022 | CNY | 0.69 | 0.698 | 0.681 | 0.698 | 0.698 | +0.007 (+1.01%) | 39,674,500 |
7 Jan 2022 | CNY | 0.696 | 0.698 | 0.689 | 0.691 | 0.691 | -0.004 (-0.58%) | 54,864,706 |
6 Jan 2022 | CNY | 0.704 | 0.709 | 0.692 | 0.695 | 0.695 | -0.013 (-1.84%) | 50,218,705 |
5 Jan 2022 | CNY | 0.72 | 0.721 | 0.706 | 0.708 | 0.708 | -0.014 (-1.94%) | 40,721,300 |
4 Jan 2022 | CNY | 0.747 | 0.747 | 0.718 | 0.722 | 0.722 | -0.026 (-3.48%) | 59,850,502 |
31 Dec 2021 | CNY | 0.753 | 0.757 | 0.746 | 0.748 | 0.748 | -0.006 (-0.80%) | 22,283,500 |
30 Dec 2021 | CNY | 0.745 | 0.756 | 0.742 | 0.754 | 0.754 | +0.008 (+1.07%) | 24,609,906 |
29 Dec 2021 | CNY | 0.748 | 0.756 | 0.741 | 0.746 | 0.746 | 0.0 (0.0%) | 22,848,900 |
28 Dec 2021 | CNY | 0.74 | 0.748 | 0.732 | 0.746 | 0.746 | +0.007 (+0.95%) | 30,160,001 |
27 Dec 2021 | CNY | 0.729 | 0.739 | 0.727 | 0.739 | 0.739 | +0.011 (+1.51%) | 31,313,304 |
24 Dec 2021 | CNY | 0.737 | 0.737 | 0.727 | 0.728 | 0.728 | -0.006 (-0.82%) | 28,085,403 |
23 Dec 2021 | CNY | 0.734 | 0.735 | 0.731 | 0.734 | 0.734 | -0.004 (-0.54%) | 21,380,600 |
22 Dec 2021 | CNY | 0.745 | 0.745 | 0.735 | 0.738 | 0.738 | 0.0 (0.0%) | 23,861,300 |
21 Dec 2021 | CNY | 0.732 | 0.739 | 0.728 | 0.738 | 0.738 | +0.009 (+1.23%) | 33,924,008 |
20 Dec 2021 | CNY | 0.748 | 0.749 | 0.728 | 0.729 | 0.729 | -0.02 (-2.67%) | 36,071,000 |
17 Dec 2021 | CNY | 0.757 | 0.764 | 0.747 | 0.749 | 0.749 | -0.008 (-1.06%) | 33,835,213 |
16 Dec 2021 | CNY | 0.755 | 0.765 | 0.752 | 0.757 | 0.757 | +0.004 (+0.53%) | 30,191,200 |
15 Dec 2021 | CNY | 0.782 | 0.785 | 0.753 | 0.753 | 0.753 | -0.029 (-3.71%) | 56,088,803 |
14 Dec 2021 | CNY | 0.788 | 0.788 | 0.781 | 0.782 | 0.782 | -0.002 (-0.26%) | 18,499,600 |
13 Dec 2021 | CNY | 0.787 | 0.792 | 0.78 | 0.784 | 0.784 | -0.004 (-0.51%) | 29,423,400 |
10 Dec 2021 | CNY | 0.79 | 0.793 | 0.784 | 0.788 | 0.788 | -0.005 (-0.63%) | 25,303,500 |
9 Dec 2021 | CNY | 0.769 | 0.794 | 0.767 | 0.793 | 0.793 | +0.024 (+3.12%) | 50,202,109 |
8 Dec 2021 | CNY | 0.764 | 0.769 | 0.759 | 0.769 | 0.769 | +0.008 (+1.05%) | 17,235,100 |
7 Dec 2021 | CNY | 0.763 | 0.766 | 0.757 | 0.761 | 0.761 | +0.004 (+0.53%) | 25,886,303 |
6 Dec 2021 | CNY | 0.771 | 0.771 | 0.757 | 0.757 | 0.757 | -0.013 (-1.69%) | 33,804,400 |
3 Dec 2021 | CNY | 0.768 | 0.776 | 0.766 | 0.77 | 0.77 | +0.003 (+0.39%) | 17,158,200 |
2 Dec 2021 | CNY | 0.782 | 0.784 | 0.766 | 0.767 | 0.767 | -0.015 (-1.92%) | 34,535,203 |