Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | CNY | 1.021 | 1.021 | 0.924 | 1.004 | 1.004 | -0.015 (-1.47%) | 58,302 |
17 Mar 2022 | CNY | 0.965 | 1.039 | 0.964 | 1.019 | 1.019 | +0.063 (+6.59%) | 131,506 |
16 Mar 2022 | CNY | 0.917 | 0.957 | 0.912 | 0.956 | 0.956 | +0.041 (+4.48%) | 62,769 |
15 Mar 2022 | CNY | 0.939 | 0.964 | 0.915 | 0.915 | 0.915 | -0.045 (-4.69%) | 85,300 |
14 Mar 2022 | CNY | 0.973 | 0.973 | 0.96 | 0.96 | 0.96 | -0.005 (-0.52%) | 31,500 |
11 Mar 2022 | CNY | 0.973 | 0.975 | 0.961 | 0.965 | 0.965 | -0.021 (-2.13%) | 45,200 |
10 Mar 2022 | CNY | 0.987 | 0.987 | 0.986 | 0.986 | 0.986 | +0.021 (+2.18%) | 22,900 |
9 Mar 2022 | CNY | 1.014 | 1.014 | 0.965 | 0.965 | 0.965 | -0.025 (-2.53%) | 7,300 |
8 Mar 2022 | CNY | 1 | 1 | 0.978 | 0.99 | 0.99 | -0.018 (-1.79%) | 20,400 |
7 Mar 2022 | CNY | 1.05 | 1.051 | 1.008 | 1.008 | 1.008 | -0.042 (-4%) | 13,800 |
4 Mar 2022 | CNY | 1.049 | 1.05 | 1.049 | 1.05 | 1.05 | -0.02 (-1.87%) | 15,344 |
3 Mar 2022 | CNY | 1.075 | 1.075 | 1.069 | 1.07 | 1.07 | -0.005 (-0.47%) | 2,800 |
2 Mar 2022 | CNY | 1.077 | 1.077 | 1.075 | 1.075 | 1.075 | -0.014 (-1.29%) | 600 |
1 Mar 2022 | CNY | 1.087 | 1.089 | 1.087 | 1.089 | 1.089 | +0.007 (+0.65%) | 26,200 |
28 Feb 2022 | CNY | 1.077 | 1.082 | 1.067 | 1.082 | 1.082 | +0.005 (+0.46%) | 2,500 |
25 Feb 2022 | CNY | 1.088 | 1.096 | 1.077 | 1.077 | 1.077 | +0.001 (+0.09%) | 51,700 |
24 Feb 2022 | CNY | 1.094 | 1.094 | 1.076 | 1.076 | 1.076 | -0.025 (-2.27%) | 12,300 |
23 Feb 2022 | CNY | 1.101 | 1.101 | 1.101 | 1.101 | 1.101 | +0.003 (+0.27%) | 3,500 |
22 Feb 2022 | CNY | 1.093 | 1.112 | 1.093 | 1.098 | 1.098 | -0.024 (-2.14%) | 150,000 |
21 Feb 2022 | CNY | 1.097 | 1.122 | 1.097 | 1.122 | 1.122 | +0.005 (+0.45%) | 54,207 |
17 Feb 2022 | CNY | 1.128 | 1.128 | 1.117 | 1.117 | 1.117 | +0.005 (+0.45%) | 2,800 |
16 Feb 2022 | CNY | 1.12 | 1.12 | 1.112 | 1.112 | 1.112 | -0.008 (-0.71%) | 13,300 |
15 Feb 2022 | CNY | 1.12 | 1.125 | 1.12 | 1.12 | 1.12 | +0.005 (+0.45%) | 8,500 |
14 Feb 2022 | CNY | 1.116 | 1.123 | 1.115 | 1.115 | 1.115 | -0.018 (-1.59%) | 7,500 |
11 Feb 2022 | CNY | 1.088 | 1.134 | 1.088 | 1.133 | 1.133 | +0.005 (+0.44%) | 18,100 |
10 Feb 2022 | CNY | 1.141 | 1.141 | 1.128 | 1.128 | 1.128 | -0.006 (-0.53%) | 50,000 |
9 Feb 2022 | CNY | 1.13 | 1.134 | 1.126 | 1.134 | 1.134 | -0.002 (-0.18%) | 82,000 |
8 Feb 2022 | CNY | 1.138 | 1.138 | 1.116 | 1.136 | 1.136 | 0.0 (0.0%) | 18,200 |
7 Feb 2022 | CNY | 1.159 | 1.159 | 1.131 | 1.136 | 1.136 | -0.024 (-2.07%) | 17,344 |
28 Jan 2022 | CNY | 1.169 | 1.169 | 1.122 | 1.16 | 1.16 | +0.044 (+3.94%) | 6,100 |