Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | CNY | 1.206 | 1.211 | 1.202 | 1.211 | 1.211 | +0.002 (+0.17%) | 5,703,086 |
18 Feb 2022 | CNY | 1.212 | 1.223 | 1.205 | 1.209 | 1.209 | -0.02 (-1.63%) | 5,092,718 |
17 Feb 2022 | CNY | 1.213 | 1.229 | 1.209 | 1.229 | 1.229 | +0.019 (+1.57%) | 4,380,480 |
16 Feb 2022 | CNY | 1.209 | 1.21 | 1.185 | 1.21 | 1.21 | -0.003 (-0.25%) | 783,403 |
15 Feb 2022 | CNY | 1.238 | 1.238 | 1.211 | 1.213 | 1.213 | -0.031 (-2.49%) | 3,640,994 |
14 Feb 2022 | CNY | 1.241 | 1.246 | 1.241 | 1.244 | 1.244 | +0.037 (+3.07%) | 1,715,791 |
11 Feb 2022 | CNY | 1.212 | 1.214 | 1.206 | 1.207 | 1.207 | -0.007 (-0.58%) | 3,735,801 |
10 Feb 2022 | CNY | 1.216 | 1.22 | 1.204 | 1.214 | 1.214 | +0.01 (+0.83%) | 952,792 |
9 Feb 2022 | CNY | 1.219 | 1.219 | 1.197 | 1.204 | 1.204 | -0.021 (-1.71%) | 1,745,720 |
8 Feb 2022 | CNY | 1.22 | 1.225 | 1.218 | 1.225 | 1.225 | +0.013 (+1.07%) | 1,911,048 |
7 Feb 2022 | CNY | 1.21 | 1.219 | 1.197 | 1.212 | 1.212 | +0.036 (+3.06%) | 4,304,961 |
28 Jan 2022 | CNY | 1.176 | 1.178 | 1.171 | 1.176 | 1.176 | +0.029 (+2.53%) | 6,605,771 |
27 Jan 2022 | CNY | 1.155 | 1.16 | 1.145 | 1.147 | 1.147 | -0.009 (-0.78%) | 1,120,864 |
26 Jan 2022 | CNY | 1.145 | 1.167 | 1.144 | 1.156 | 1.156 | +0.031 (+2.76%) | 861,498 |
25 Jan 2022 | CNY | 1.148 | 1.148 | 1.123 | 1.125 | 1.125 | -0.026 (-2.26%) | 537,700 |
24 Jan 2022 | CNY | 1.151 | 1.155 | 1.141 | 1.151 | 1.151 | 0.0 (0.0%) | 639,453 |
21 Jan 2022 | CNY | 1.164 | 1.164 | 1.138 | 1.151 | 1.151 | -0.024 (-2.04%) | 4,433,709 |
20 Jan 2022 | CNY | 1.175 | 1.179 | 1.159 | 1.175 | 1.175 | -0.005 (-0.42%) | 1,935,325 |
19 Jan 2022 | CNY | 1.19 | 1.198 | 1.17 | 1.18 | 1.18 | -0.014 (-1.17%) | 1,663,424 |
18 Jan 2022 | CNY | 1.177 | 1.194 | 1.177 | 1.194 | 1.194 | +0.019 (+1.62%) | 2,261,213 |
17 Jan 2022 | CNY | 1.175 | 1.179 | 1.173 | 1.175 | 1.175 | +0.009 (+0.77%) | 1,795,836 |
14 Jan 2022 | CNY | 1.16 | 1.166 | 1.157 | 1.166 | 1.166 | +0.002 (+0.17%) | 9,029,611 |
13 Jan 2022 | CNY | 1.166 | 1.167 | 1.162 | 1.164 | 1.164 | +0.01 (+0.87%) | 2,238,155 |
12 Jan 2022 | CNY | 1.162 | 1.166 | 1.149 | 1.154 | 1.154 | +0.021 (+1.85%) | 2,452,875 |
11 Jan 2022 | CNY | 1.131 | 1.134 | 1.123 | 1.133 | 1.133 | +0.004 (+0.35%) | 2,178,546 |
10 Jan 2022 | CNY | 1.13 | 1.132 | 1.121 | 1.129 | 1.129 | +0.012 (+1.07%) | 1,782,476 |
7 Jan 2022 | CNY | 1.108 | 1.12 | 1.102 | 1.117 | 1.117 | +0.016 (+1.45%) | 13,496,174 |
6 Jan 2022 | CNY | 1.107 | 1.11 | 1.097 | 1.101 | 1.101 | -0.004 (-0.36%) | 799,816 |
5 Jan 2022 | CNY | 1.105 | 1.109 | 1.105 | 1.105 | 1.105 | +0.021 (+1.94%) | 452,457 |
4 Jan 2022 | CNY | 1.078 | 1.086 | 1.078 | 1.084 | 1.084 | +0.021 (+1.98%) | 721,643 |