Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 0.918 | 0.92 | 0.911 | 0.915 | 0.915 | -0.002 (-0.22%) | 20,341,200 |
6 Jan 2022 | CNY | 0.919 | 0.922 | 0.905 | 0.917 | 0.917 | -0.002 (-0.22%) | 22,277,400 |
5 Jan 2022 | CNY | 0.934 | 0.934 | 0.915 | 0.919 | 0.919 | -0.015 (-1.61%) | 25,634,500 |
4 Jan 2022 | CNY | 0.96 | 0.96 | 0.931 | 0.934 | 0.934 | -0.028 (-2.91%) | 22,754,300 |
31 Dec 2021 | CNY | 0.962 | 0.966 | 0.959 | 0.962 | 0.962 | +0.001 (+0.10%) | 16,585,500 |
30 Dec 2021 | CNY | 0.953 | 0.963 | 0.95 | 0.961 | 0.961 | +0.005 (+0.52%) | 22,856,300 |
29 Dec 2021 | CNY | 0.956 | 0.975 | 0.956 | 0.956 | 0.956 | -0.005 (-0.52%) | 16,995,800 |
28 Dec 2021 | CNY | 0.952 | 0.962 | 0.941 | 0.961 | 0.961 | +0.009 (+0.95%) | 25,947,600 |
27 Dec 2021 | CNY | 0.946 | 0.952 | 0.943 | 0.952 | 0.952 | +0.006 (+0.63%) | 21,401,600 |
24 Dec 2021 | CNY | 0.944 | 0.95 | 0.939 | 0.946 | 0.946 | +0.002 (+0.21%) | 22,820,600 |
23 Dec 2021 | CNY | 0.946 | 0.946 | 0.941 | 0.944 | 0.944 | -0.007 (-0.74%) | 18,855,300 |
22 Dec 2021 | CNY | 0.958 | 0.958 | 0.946 | 0.951 | 0.951 | -0.002 (-0.21%) | 20,636,500 |
21 Dec 2021 | CNY | 0.953 | 0.956 | 0.948 | 0.953 | 0.953 | +0.005 (+0.53%) | 13,361,309 |
20 Dec 2021 | CNY | 0.974 | 0.974 | 0.947 | 0.948 | 0.948 | -0.022 (-2.27%) | 19,273,700 |
17 Dec 2021 | CNY | 0.982 | 0.99 | 0.968 | 0.97 | 0.97 | -0.009 (-0.92%) | 23,288,400 |
16 Dec 2021 | CNY | 0.978 | 0.983 | 0.971 | 0.979 | 0.979 | +0.006 (+0.62%) | 21,984,500 |
15 Dec 2021 | CNY | 1.002 | 1.002 | 0.971 | 0.973 | 0.973 | -0.031 (-3.09%) | 16,870,000 |
14 Dec 2021 | CNY | 1.002 | 1.011 | 1 | 1.004 | 1.004 | +0.005 (+0.50%) | 15,248,500 |
13 Dec 2021 | CNY | 1.006 | 1.01 | 0.997 | 0.999 | 0.999 | -0.006 (-0.60%) | 16,858,426 |
10 Dec 2021 | CNY | 1.014 | 1.016 | 1.004 | 1.005 | 1.005 | -0.01 (-0.99%) | 22,165,300 |
9 Dec 2021 | CNY | 1 | 1.019 | 0.994 | 1.015 | 1.015 | +0.017 (+1.70%) | 20,689,319 |
8 Dec 2021 | CNY | 0.983 | 0.998 | 0.98 | 0.998 | 0.998 | +0.016 (+1.63%) | 17,323,900 |
7 Dec 2021 | CNY | 0.982 | 0.988 | 0.978 | 0.982 | 0.982 | +0.003 (+0.31%) | 22,065,901 |
6 Dec 2021 | CNY | 1.001 | 1.001 | 0.978 | 0.979 | 0.979 | -0.022 (-2.20%) | 21,073,100 |
3 Dec 2021 | CNY | 1.001 | 1.006 | 0.995 | 1.001 | 1.001 | +0.004 (+0.40%) | 17,407,500 |
2 Dec 2021 | CNY | 1.01 | 1.013 | 0.995 | 0.997 | 0.997 | -0.017 (-1.68%) | 17,275,305 |
1 Dec 2021 | CNY | 1.028 | 1.028 | 1.01 | 1.014 | 1.014 | -0.014 (-1.36%) | 14,622,301 |
30 Nov 2021 | CNY | 1.028 | 1.031 | 1.015 | 1.028 | 1.028 | -0.003 (-0.29%) | 23,296,100 |
29 Nov 2021 | CNY | 1.043 | 1.062 | 1.028 | 1.031 | 1.031 | +0.005 (+0.49%) | 18,328,300 |
26 Nov 2021 | CNY | 1.023 | 1.036 | 1.023 | 1.026 | 1.026 | +0.003 (+0.29%) | 20,294,802 |