Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 1.355 | 1.363 | 1.352 | 1.362 | 1.362 | +0.004 (+0.29%) | 466,163 |
25 Feb 2022 | CNY | 1.365 | 1.37 | 1.358 | 1.358 | 1.358 | +0.006 (+0.44%) | 1,115,000 |
24 Feb 2022 | CNY | 1.371 | 1.371 | 1.349 | 1.352 | 1.352 | -0.026 (-1.89%) | 1,506,700 |
23 Feb 2022 | CNY | 1.367 | 1.378 | 1.367 | 1.378 | 1.378 | +0.013 (+0.95%) | 3,935,700 |
22 Feb 2022 | CNY | 1.369 | 1.369 | 1.358 | 1.365 | 1.365 | -0.014 (-1.02%) | 954,000 |
21 Feb 2022 | CNY | 1.379 | 1.381 | 1.373 | 1.379 | 1.379 | +0.002 (+0.15%) | 25,507,100 |
18 Feb 2022 | CNY | 1.364 | 1.381 | 1.364 | 1.377 | 1.377 | +0.01 (+0.73%) | 11,240,610 |
17 Feb 2022 | CNY | 1.348 | 1.369 | 1.348 | 1.367 | 1.367 | +0.006 (+0.44%) | 7,291,200 |
16 Feb 2022 | CNY | 1.371 | 1.382 | 1.361 | 1.361 | 1.361 | +0.003 (+0.22%) | 3,434,000 |
15 Feb 2022 | CNY | 1.355 | 1.358 | 1.351 | 1.358 | 1.358 | +0.006 (+0.44%) | 320,700 |
14 Feb 2022 | CNY | 1.376 | 1.386 | 1.348 | 1.352 | 1.352 | -0.023 (-1.67%) | 125,600 |
11 Feb 2022 | CNY | 1.378 | 1.393 | 1.375 | 1.375 | 1.375 | -0.01 (-0.72%) | 112,400 |
10 Feb 2022 | CNY | 1.379 | 1.392 | 1.378 | 1.385 | 1.385 | +0.006 (+0.44%) | 291,200 |
9 Feb 2022 | CNY | 1.38 | 1.384 | 1.366 | 1.379 | 1.379 | +0.012 (+0.88%) | 1,023,200 |
8 Feb 2022 | CNY | 1.357 | 1.367 | 1.347 | 1.367 | 1.367 | +0.013 (+0.96%) | 64,100 |
7 Feb 2022 | CNY | 1.337 | 1.355 | 1.337 | 1.354 | 1.354 | +0.03 (+2.27%) | 12,100 |
28 Jan 2022 | CNY | 1.333 | 1.343 | 1.322 | 1.324 | 1.324 | -0.018 (-1.34%) | 175,100 |
27 Jan 2022 | CNY | 1.358 | 1.358 | 1.342 | 1.342 | 1.342 | -0.025 (-1.83%) | 69,600 |
26 Jan 2022 | CNY | 1.35 | 1.367 | 1.35 | 1.367 | 1.367 | +0.01 (+0.74%) | 115,900 |
25 Jan 2022 | CNY | 1.38 | 1.39 | 1.357 | 1.357 | 1.357 | -0.035 (-2.51%) | 692,500 |
24 Jan 2022 | CNY | 1.384 | 1.394 | 1.384 | 1.392 | 1.392 | +0.005 (+0.36%) | 24,000 |
21 Jan 2022 | CNY | 1.396 | 1.396 | 1.385 | 1.387 | 1.387 | -0.023 (-1.63%) | 291,700 |
20 Jan 2022 | CNY | 1.413 | 1.415 | 1.404 | 1.41 | 1.41 | -0.004 (-0.28%) | 33,100 |
19 Jan 2022 | CNY | 1.416 | 1.421 | 1.407 | 1.414 | 1.414 | -0.005 (-0.35%) | 83,400 |
18 Jan 2022 | CNY | 1.403 | 1.423 | 1.403 | 1.419 | 1.419 | +0.029 (+2.09%) | 40,900 |
17 Jan 2022 | CNY | 1.389 | 1.392 | 1.387 | 1.39 | 1.39 | +0.014 (+1.02%) | 35,000 |
14 Jan 2022 | CNY | 1.385 | 1.392 | 1.376 | 1.376 | 1.376 | -0.022 (-1.57%) | 49,600 |
13 Jan 2022 | CNY | 1.415 | 1.415 | 1.396 | 1.398 | 1.398 | -0.019 (-1.34%) | 138,300 |
12 Jan 2022 | CNY | 1.415 | 1.417 | 1.412 | 1.417 | 1.417 | +0.005 (+0.35%) | 92,600 |
11 Jan 2022 | CNY | 1.428 | 1.43 | 1.412 | 1.412 | 1.412 | -0.009 (-0.63%) | 85,200 |