Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2022 | CNY | 0.951 | 0.972 | 0.951 | 0.97 | 0.97 | +0.02 (+2.11%) | 19,441,020 |
14 Jan 2022 | CNY | 0.95 | 0.957 | 0.941 | 0.95 | 0.95 | +0.002 (+0.21%) | 17,897,820 |
13 Jan 2022 | CNY | 0.971 | 0.971 | 0.947 | 0.948 | 0.948 | -0.02 (-2.07%) | 18,063,140 |
12 Jan 2022 | CNY | 0.971 | 0.971 | 0.961 | 0.968 | 0.968 | +0.009 (+0.94%) | 13,780,000 |
11 Jan 2022 | CNY | 0.976 | 0.978 | 0.958 | 0.959 | 0.959 | -0.016 (-1.64%) | 11,417,500 |
10 Jan 2022 | CNY | 0.97 | 0.982 | 0.953 | 0.975 | 0.975 | +0.005 (+0.52%) | 12,694,110 |
7 Jan 2022 | CNY | 0.978 | 0.984 | 0.97 | 0.97 | 0.97 | -0.007 (-0.72%) | 13,025,500 |
6 Jan 2022 | CNY | 1 | 1 | 0.968 | 0.977 | 0.977 | -0.01 (-1.01%) | 11,201,200 |
5 Jan 2022 | CNY | 1.014 | 1.014 | 0.98 | 0.987 | 0.987 | -0.03 (-2.95%) | 16,273,700 |
4 Jan 2022 | CNY | 1.011 | 1.023 | 1.003 | 1.017 | 1.017 | +0.006 (+0.59%) | 17,044,520 |
31 Dec 2021 | CNY | 1.012 | 1.012 | 1 | 1.011 | 1.011 | +0.001 (+0.10%) | 12,327,710 |
30 Dec 2021 | CNY | 0.99 | 1.016 | 0.988 | 1.01 | 1.01 | +0.02 (+2.02%) | 20,196,680 |
29 Dec 2021 | CNY | 1.002 | 1.002 | 0.988 | 0.99 | 0.99 | -0.012 (-1.20%) | 10,064,730 |
28 Dec 2021 | CNY | 0.999 | 1.005 | 0.995 | 1.002 | 1.002 | +0.007 (+0.70%) | 13,983,900 |
27 Dec 2021 | CNY | 0.999 | 1.005 | 0.993 | 0.995 | 0.995 | -0.003 (-0.30%) | 8,496,740 |
24 Dec 2021 | CNY | 1 | 1.007 | 0.994 | 0.998 | 0.998 | -0.003 (-0.30%) | 9,518,810 |
23 Dec 2021 | CNY | 0.98 | 1.003 | 0.98 | 1.001 | 1.001 | +0.003 (+0.30%) | 11,350,360 |
22 Dec 2021 | CNY | 0.983 | 1.004 | 0.983 | 0.998 | 0.998 | +0.009 (+0.91%) | 14,201,500 |
21 Dec 2021 | CNY | 0.98 | 0.989 | 0.978 | 0.989 | 0.989 | +0.019 (+1.96%) | 10,608,320 |
20 Dec 2021 | CNY | 0.997 | 0.999 | 0.969 | 0.97 | 0.97 | -0.027 (-2.71%) | 19,266,000 |
17 Dec 2021 | CNY | 1.014 | 1.014 | 0.997 | 0.997 | 0.997 | -0.017 (-1.68%) | 15,780,420 |
16 Dec 2021 | CNY | 1.017 | 1.017 | 1.008 | 1.014 | 1.014 | 0.0 (0.0%) | 13,529,820 |
15 Dec 2021 | CNY | 1.026 | 1.026 | 1.012 | 1.014 | 1.014 | -0.012 (-1.17%) | 15,469,070 |
14 Dec 2021 | CNY | 1.024 | 1.03 | 1.023 | 1.026 | 1.026 | -0.001 (-0.10%) | 17,118,840 |
13 Dec 2021 | CNY | 1.014 | 1.034 | 1.014 | 1.027 | 1.027 | +0.013 (+1.28%) | 30,227,030 |
10 Dec 2021 | CNY | 1.014 | 1.017 | 1.001 | 1.014 | 1.014 | -0.003 (-0.29%) | 22,554,220 |
9 Dec 2021 | CNY | 1.006 | 1.025 | 1.006 | 1.017 | 1.017 | +0.009 (+0.89%) | 47,181,670 |
8 Dec 2021 | CNY | 0.987 | 1.008 | 0.987 | 1.008 | 1.008 | +0.028 (+2.86%) | 35,078,120 |
7 Dec 2021 | CNY | 0.997 | 0.998 | 0.977 | 0.98 | 0.98 | -0.006 (-0.61%) | 12,498,570 |
6 Dec 2021 | CNY | 0.995 | 0.999 | 0.985 | 0.986 | 0.986 | -0.009 (-0.90%) | 17,829,120 |