Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2022 | CNY | 1.174 | 1.174 | 1.161 | 1.168 | 1.168 | -0.006 (-0.51%) | 27,730,400 |
13 Jan 2022 | CNY | 1.192 | 1.2 | 1.17 | 1.174 | 1.174 | -0.017 (-1.43%) | 30,234,200 |
12 Jan 2022 | CNY | 1.16 | 1.191 | 1.16 | 1.191 | 1.191 | +0.036 (+3.12%) | 25,908,200 |
11 Jan 2022 | CNY | 1.16 | 1.166 | 1.15 | 1.155 | 1.155 | -0.004 (-0.35%) | 25,297,800 |
10 Jan 2022 | CNY | 1.142 | 1.166 | 1.142 | 1.159 | 1.159 | +0.009 (+0.78%) | 23,418,103 |
7 Jan 2022 | CNY | 1.176 | 1.176 | 1.144 | 1.15 | 1.15 | -0.026 (-2.21%) | 26,043,400 |
6 Jan 2022 | CNY | 1.166 | 1.181 | 1.156 | 1.176 | 1.176 | +0.01 (+0.86%) | 25,220,900 |
5 Jan 2022 | CNY | 1.195 | 1.195 | 1.16 | 1.166 | 1.166 | -0.029 (-2.43%) | 31,054,101 |
4 Jan 2022 | CNY | 1.228 | 1.228 | 1.187 | 1.195 | 1.195 | -0.021 (-1.73%) | 26,554,400 |
31 Dec 2021 | CNY | 1.208 | 1.22 | 1.207 | 1.216 | 1.216 | +0.013 (+1.08%) | 23,231,600 |
30 Dec 2021 | CNY | 1.204 | 1.21 | 1.201 | 1.203 | 1.203 | -0.001 (-0.08%) | 21,784,700 |
29 Dec 2021 | CNY | 1.209 | 1.221 | 1.203 | 1.204 | 1.204 | -0.003 (-0.25%) | 22,558,909 |
28 Dec 2021 | CNY | 1.185 | 1.209 | 1.175 | 1.207 | 1.207 | +0.032 (+2.72%) | 28,775,102 |
27 Dec 2021 | CNY | 1.176 | 1.188 | 1.165 | 1.175 | 1.175 | -0.006 (-0.51%) | 27,214,300 |
24 Dec 2021 | CNY | 1.225 | 1.225 | 1.176 | 1.181 | 1.181 | -0.044 (-3.59%) | 24,979,400 |
23 Dec 2021 | CNY | 1.22 | 1.229 | 1.219 | 1.225 | 1.225 | +0.007 (+0.57%) | 20,667,100 |
22 Dec 2021 | CNY | 1.219 | 1.227 | 1.211 | 1.218 | 1.218 | 0.0 (0.0%) | 32,556,601 |
21 Dec 2021 | CNY | 1.214 | 1.218 | 1.203 | 1.218 | 1.218 | +0.004 (+0.33%) | 28,329,300 |
20 Dec 2021 | CNY | 1.252 | 1.255 | 1.211 | 1.214 | 1.214 | -0.033 (-2.65%) | 30,298,700 |
17 Dec 2021 | CNY | 1.26 | 1.273 | 1.247 | 1.247 | 1.247 | -0.013 (-1.03%) | 32,372,410 |
16 Dec 2021 | CNY | 1.259 | 1.265 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 28,310,400 |
15 Dec 2021 | CNY | 1.279 | 1.279 | 1.245 | 1.25 | 1.25 | -0.02 (-1.57%) | 24,903,500 |
14 Dec 2021 | CNY | 1.303 | 1.303 | 1.268 | 1.27 | 1.27 | -0.032 (-2.46%) | 26,224,900 |
13 Dec 2021 | CNY | 1.29 | 1.302 | 1.286 | 1.302 | 1.302 | +0.002 (+0.15%) | 27,347,400 |
10 Dec 2021 | CNY | 1.281 | 1.301 | 1.269 | 1.3 | 1.3 | +0.019 (+1.48%) | 24,708,000 |
9 Dec 2021 | CNY | 1.287 | 1.289 | 1.278 | 1.281 | 1.281 | -0.005 (-0.39%) | 26,857,574 |
8 Dec 2021 | CNY | 1.267 | 1.288 | 1.267 | 1.286 | 1.286 | +0.022 (+1.74%) | 26,591,000 |
7 Dec 2021 | CNY | 1.299 | 1.299 | 1.246 | 1.264 | 1.264 | -0.02 (-1.56%) | 33,893,222 |
6 Dec 2021 | CNY | 1.3 | 1.306 | 1.282 | 1.284 | 1.284 | -0.016 (-1.23%) | 26,833,002 |
3 Dec 2021 | CNY | 1.292 | 1.305 | 1.275 | 1.3 | 1.3 | +0.007 (+0.54%) | 28,473,905 |