Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | CNY | 1.037 | 1.059 | 1.03 | 1.058 | 1.058 | +0.021 (+2.03%) | 11,629,951 |
27 Dec 2021 | CNY | 1.048 | 1.054 | 1.024 | 1.037 | 1.037 | -0.012 (-1.14%) | 10,026,303 |
24 Dec 2021 | CNY | 1.084 | 1.088 | 1.047 | 1.049 | 1.049 | -0.035 (-3.23%) | 14,815,732 |
23 Dec 2021 | CNY | 1.077 | 1.092 | 1.076 | 1.084 | 1.084 | +0.012 (+1.12%) | 12,728,662 |
22 Dec 2021 | CNY | 1.07 | 1.076 | 1.063 | 1.072 | 1.072 | +0.002 (+0.19%) | 11,291,800 |
21 Dec 2021 | CNY | 1.067 | 1.072 | 1.049 | 1.07 | 1.07 | -0.001 (-0.09%) | 12,485,458 |
20 Dec 2021 | CNY | 1.118 | 1.118 | 1.068 | 1.071 | 1.071 | -0.047 (-4.20%) | 20,573,856 |
17 Dec 2021 | CNY | 1.153 | 1.153 | 1.117 | 1.118 | 1.118 | -0.035 (-3.04%) | 19,173,450 |
16 Dec 2021 | CNY | 1.147 | 1.153 | 1.14 | 1.153 | 1.153 | +0.012 (+1.05%) | 10,806,909 |
15 Dec 2021 | CNY | 1.137 | 1.151 | 1.131 | 1.141 | 1.141 | +0.006 (+0.53%) | 18,257,751 |
14 Dec 2021 | CNY | 1.145 | 1.148 | 1.132 | 1.135 | 1.135 | -0.01 (-0.87%) | 17,054,150 |
13 Dec 2021 | CNY | 1.142 | 1.157 | 1.13 | 1.145 | 1.145 | +0.007 (+0.62%) | 17,573,157 |
10 Dec 2021 | CNY | 1.114 | 1.144 | 1.11 | 1.138 | 1.138 | +0.02 (+1.79%) | 19,490,954 |
9 Dec 2021 | CNY | 1.124 | 1.126 | 1.111 | 1.118 | 1.118 | -0.006 (-0.53%) | 11,971,928 |
8 Dec 2021 | CNY | 1.11 | 1.128 | 1.106 | 1.124 | 1.124 | +0.015 (+1.35%) | 16,973,479 |
7 Dec 2021 | CNY | 1.114 | 1.119 | 1.086 | 1.109 | 1.109 | -0.001 (-0.09%) | 15,291,717 |
6 Dec 2021 | CNY | 1.117 | 1.131 | 1.108 | 1.11 | 1.11 | -0.004 (-0.36%) | 14,705,879 |
3 Dec 2021 | CNY | 1.113 | 1.114 | 1.096 | 1.114 | 1.114 | 0.0 (0.0%) | 19,937,803 |
2 Dec 2021 | CNY | 1.121 | 1.128 | 1.109 | 1.114 | 1.114 | -0.015 (-1.33%) | 16,978,504 |
1 Dec 2021 | CNY | 1.14 | 1.145 | 1.12 | 1.129 | 1.129 | -0.011 (-0.96%) | 16,396,601 |
30 Nov 2021 | CNY | 1.138 | 1.15 | 1.131 | 1.14 | 1.14 | +0.002 (+0.18%) | 13,270,500 |
29 Nov 2021 | CNY | 1.114 | 1.146 | 1.107 | 1.138 | 1.138 | +0.012 (+1.07%) | 20,213,256 |
26 Nov 2021 | CNY | 1.121 | 1.134 | 1.117 | 1.126 | 1.126 | +0.004 (+0.36%) | 13,439,056 |
25 Nov 2021 | CNY | 1.138 | 1.138 | 1.119 | 1.122 | 1.122 | -0.016 (-1.41%) | 22,188,250 |
24 Nov 2021 | CNY | 1.168 | 1.17 | 1.134 | 1.138 | 1.138 | -0.029 (-2.49%) | 21,939,551 |
23 Nov 2021 | CNY | 1.174 | 1.186 | 1.164 | 1.167 | 1.167 | -0.009 (-0.77%) | 18,724,978 |
22 Nov 2021 | CNY | 1.151 | 1.177 | 1.151 | 1.176 | 1.176 | +0.025 (+2.17%) | 20,236,866 |
19 Nov 2021 | CNY | 1.131 | 1.159 | 1.123 | 1.151 | 1.151 | +0.02 (+1.77%) | 17,677,651 |
18 Nov 2021 | CNY | 1.142 | 1.143 | 1.122 | 1.131 | 1.131 | -0.011 (-0.96%) | 15,298,553 |
17 Nov 2021 | CNY | 1.112 | 1.147 | 1.112 | 1.142 | 1.142 | +0.029 (+2.61%) | 17,069,453 |