Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 1.415 | 1.421 | 1.408 | 1.421 | 1.421 | +0.001 (+0.07%) | 237,100 |
7 Jan 2022 | CNY | 1.42 | 1.435 | 1.418 | 1.42 | 1.42 | +0.002 (+0.14%) | 168,600 |
6 Jan 2022 | CNY | 1.415 | 1.418 | 1.407 | 1.418 | 1.418 | -0.002 (-0.14%) | 94,200 |
5 Jan 2022 | CNY | 1.448 | 1.448 | 1.417 | 1.42 | 1.42 | -0.028 (-1.93%) | 375,900 |
4 Jan 2022 | CNY | 1.452 | 1.453 | 1.442 | 1.448 | 1.448 | -0.007 (-0.48%) | 96,100 |
31 Dec 2021 | CNY | 1.449 | 1.455 | 1.447 | 1.455 | 1.455 | +0.014 (+0.97%) | 1,075,300 |
30 Dec 2021 | CNY | 1.439 | 1.448 | 1.435 | 1.441 | 1.441 | +0.01 (+0.70%) | 318,900 |
29 Dec 2021 | CNY | 1.438 | 1.438 | 1.427 | 1.431 | 1.431 | -0.012 (-0.83%) | 1,813,100 |
28 Dec 2021 | CNY | 1.433 | 1.443 | 1.43 | 1.443 | 1.443 | +0.005 (+0.35%) | 103,000 |
27 Dec 2021 | CNY | 1.445 | 1.452 | 1.435 | 1.438 | 1.438 | -0.007 (-0.48%) | 1,462,900 |
24 Dec 2021 | CNY | 1.469 | 1.469 | 1.44 | 1.445 | 1.445 | -0.01 (-0.69%) | 1,427,500 |
23 Dec 2021 | CNY | 1.444 | 1.455 | 1.444 | 1.455 | 1.455 | +0.018 (+1.25%) | 74,600 |
22 Dec 2021 | CNY | 1.456 | 1.456 | 1.435 | 1.437 | 1.437 | -0.005 (-0.35%) | 57,600 |
21 Dec 2021 | CNY | 1.433 | 1.442 | 1.431 | 1.442 | 1.442 | +0.009 (+0.63%) | 437,300 |
20 Dec 2021 | CNY | 1.439 | 1.439 | 1.427 | 1.433 | 1.433 | -0.015 (-1.04%) | 2,103,600 |
17 Dec 2021 | CNY | 1.461 | 1.465 | 1.448 | 1.448 | 1.448 | -0.01 (-0.69%) | 2,091,700 |
16 Dec 2021 | CNY | 1.462 | 1.462 | 1.447 | 1.458 | 1.458 | +0.01 (+0.69%) | 601,100 |
15 Dec 2021 | CNY | 1.446 | 1.453 | 1.443 | 1.448 | 1.448 | +0.002 (+0.14%) | 183,100 |
14 Dec 2021 | CNY | 1.441 | 1.448 | 1.44 | 1.446 | 1.446 | +0.001 (+0.07%) | 2,089,700 |
13 Dec 2021 | CNY | 1.444 | 1.455 | 1.444 | 1.445 | 1.445 | +0.015 (+1.05%) | 4,545,100 |
10 Dec 2021 | CNY | 1.436 | 1.44 | 1.429 | 1.43 | 1.43 | -0.016 (-1.11%) | 425,100 |
9 Dec 2021 | CNY | 1.443 | 1.45 | 1.438 | 1.446 | 1.446 | +0.004 (+0.28%) | 704,500 |
8 Dec 2021 | CNY | 1.427 | 1.442 | 1.427 | 1.442 | 1.442 | +0.015 (+1.05%) | 299,800 |
7 Dec 2021 | CNY | 1.434 | 1.439 | 1.422 | 1.427 | 1.427 | -0.007 (-0.49%) | 609,400 |
6 Dec 2021 | CNY | 1.444 | 1.449 | 1.428 | 1.434 | 1.434 | +0.003 (+0.21%) | 257,900 |
3 Dec 2021 | CNY | 1.413 | 1.433 | 1.41 | 1.431 | 1.431 | +0.018 (+1.27%) | 4,372,400 |
2 Dec 2021 | CNY | 1.405 | 1.416 | 1.405 | 1.413 | 1.413 | +0.007 (+0.50%) | 172,255 |
1 Dec 2021 | CNY | 1.399 | 1.406 | 1.397 | 1.406 | 1.406 | +0.006 (+0.43%) | 116,500 |
30 Nov 2021 | CNY | 1.398 | 1.405 | 1.391 | 1.4 | 1.4 | +0.009 (+0.65%) | 82,100 |
29 Nov 2021 | CNY | 1.381 | 1.407 | 1.378 | 1.391 | 1.391 | -0.003 (-0.22%) | 108,300 |