Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | CNY | 1.754 | 1.788 | 1.742 | 1.75 | 1.75 | -0.06 (-3.31%) | 120,000 |
7 Feb 2022 | CNY | 1.789 | 1.818 | 1.789 | 1.81 | 1.81 | +0.032 (+1.80%) | 152,800 |
28 Jan 2022 | CNY | 1.773 | 1.804 | 1.768 | 1.778 | 1.778 | -0.013 (-0.73%) | 252,050 |
27 Jan 2022 | CNY | 1.809 | 1.81 | 1.791 | 1.791 | 1.791 | -0.032 (-1.76%) | 63,800 |
26 Jan 2022 | CNY | 1.827 | 1.827 | 1.804 | 1.823 | 1.823 | -0.004 (-0.22%) | 222,313 |
25 Jan 2022 | CNY | 1.845 | 1.86 | 1.807 | 1.827 | 1.827 | -0.018 (-0.98%) | 185,813 |
24 Jan 2022 | CNY | 1.823 | 1.848 | 1.823 | 1.845 | 1.845 | +0.02 (+1.10%) | 80,671 |
21 Jan 2022 | CNY | 1.835 | 1.854 | 1.825 | 1.825 | 1.825 | -0.027 (-1.46%) | 75,300 |
20 Jan 2022 | CNY | 1.85 | 1.895 | 1.85 | 1.852 | 1.852 | -0.018 (-0.96%) | 58,900 |
19 Jan 2022 | CNY | 1.896 | 1.896 | 1.87 | 1.87 | 1.87 | -0.019 (-1.01%) | 81,477 |
18 Jan 2022 | CNY | 1.876 | 1.905 | 1.876 | 1.889 | 1.889 | +0.009 (+0.48%) | 37,900 |
17 Jan 2022 | CNY | 1.851 | 1.894 | 1.851 | 1.88 | 1.88 | +0.021 (+1.13%) | 89,645 |
14 Jan 2022 | CNY | 1.867 | 1.867 | 1.804 | 1.859 | 1.859 | -0.001 (-0.05%) | 129,360 |
13 Jan 2022 | CNY | 1.874 | 1.874 | 1.86 | 1.86 | 1.86 | -0.014 (-0.75%) | 114,645 |
12 Jan 2022 | CNY | 1.866 | 1.875 | 1.843 | 1.874 | 1.874 | +0.008 (+0.43%) | 58,051 |
11 Jan 2022 | CNY | 1.9 | 1.9 | 1.85 | 1.866 | 1.866 | -0.034 (-1.79%) | 102,222 |
10 Jan 2022 | CNY | 1.92 | 1.92 | 1.879 | 1.9 | 1.9 | -0.015 (-0.78%) | 21,626 |
7 Jan 2022 | CNY | 1.93 | 1.947 | 1.915 | 1.915 | 1.915 | -0.015 (-0.78%) | 579,146 |
6 Jan 2022 | CNY | 1.95 | 1.963 | 1.92 | 1.93 | 1.93 | -0.051 (-2.57%) | 122,115 |
5 Jan 2022 | CNY | 1.983 | 1.993 | 1.981 | 1.981 | 1.981 | -0.014 (-0.70%) | 25,600 |
4 Jan 2022 | CNY | 2.024 | 2.027 | 1.99 | 1.995 | 1.995 | -0.029 (-1.43%) | 33,800 |
31 Dec 2021 | CNY | 2.008 | 2.03 | 2.006 | 2.024 | 2.024 | +0.016 (+0.80%) | 89,200 |
30 Dec 2021 | CNY | 2.001 | 2.02 | 1.972 | 2.008 | 2.008 | +0.013 (+0.65%) | 261,100 |
29 Dec 2021 | CNY | 1.994 | 1.997 | 1.976 | 1.995 | 1.995 | +0.002 (+0.10%) | 10,500 |
28 Dec 2021 | CNY | 1.999 | 1.999 | 1.983 | 1.993 | 1.993 | +0.025 (+1.27%) | 86,387 |
27 Dec 2021 | CNY | 1.998 | 2.022 | 1.968 | 1.968 | 1.968 | -0.013 (-0.66%) | 67,200 |
24 Dec 2021 | CNY | 2.001 | 2.048 | 1.981 | 1.981 | 1.981 | -0.039 (-1.93%) | 196,542 |
23 Dec 2021 | CNY | 2.041 | 2.041 | 1.992 | 2.02 | 2.02 | -0.009 (-0.44%) | 72,300 |
22 Dec 2021 | CNY | 2.054 | 2.054 | 2.025 | 2.029 | 2.029 | -0.001 (-0.05%) | 179,800 |
21 Dec 2021 | CNY | 2.035 | 2.04 | 2.018 | 2.03 | 2.03 | +0.005 (+0.25%) | 152,236 |