Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | CNY | 0.971 | 0.971 | 0.943 | 0.953 | 0.953 | -0.019 (-1.95%) | 68,800 |
11 Feb 2022 | CNY | 0.978 | 0.979 | 0.967 | 0.972 | 0.972 | -0.006 (-0.61%) | 103,200 |
10 Feb 2022 | CNY | 0.986 | 0.986 | 0.966 | 0.978 | 0.978 | +0.007 (+0.72%) | 259,000 |
9 Feb 2022 | CNY | 0.959 | 0.976 | 0.959 | 0.971 | 0.971 | +0.016 (+1.68%) | 806,832 |
8 Feb 2022 | CNY | 0.961 | 0.961 | 0.944 | 0.955 | 0.955 | -0.005 (-0.52%) | 107,200 |
7 Feb 2022 | CNY | 0.95 | 0.962 | 0.95 | 0.96 | 0.96 | +0.032 (+3.45%) | 267,058 |
28 Jan 2022 | CNY | 0.932 | 0.935 | 0.926 | 0.928 | 0.928 | -0.001 (-0.11%) | 126,500 |
27 Jan 2022 | CNY | 0.948 | 0.948 | 0.929 | 0.929 | 0.929 | -0.019 (-2.00%) | 259,400 |
26 Jan 2022 | CNY | 0.945 | 0.955 | 0.945 | 0.948 | 0.948 | +0.002 (+0.21%) | 244,596 |
25 Jan 2022 | CNY | 0.956 | 0.958 | 0.938 | 0.946 | 0.946 | -0.007 (-0.73%) | 303,400 |
24 Jan 2022 | CNY | 0.965 | 0.968 | 0.953 | 0.953 | 0.953 | -0.011 (-1.14%) | 129,800 |
21 Jan 2022 | CNY | 0.958 | 0.967 | 0.954 | 0.964 | 0.964 | +0.004 (+0.42%) | 676,438 |
20 Jan 2022 | CNY | 0.937 | 0.963 | 0.937 | 0.96 | 0.96 | +0.01 (+1.05%) | 905,916 |
19 Jan 2022 | CNY | 0.94 | 0.95 | 0.935 | 0.95 | 0.95 | +0.01 (+1.06%) | 22,889 |
18 Jan 2022 | CNY | 0.944 | 0.95 | 0.939 | 0.94 | 0.94 | +0.001 (+0.11%) | 141,100 |
17 Jan 2022 | CNY | 0.945 | 0.955 | 0.939 | 0.939 | 0.939 | -0.006 (-0.63%) | 144,400 |
14 Jan 2022 | CNY | 0.935 | 0.947 | 0.935 | 0.945 | 0.945 | -0.004 (-0.42%) | 180,400 |
13 Jan 2022 | CNY | 0.961 | 0.961 | 0.943 | 0.949 | 0.949 | +0.003 (+0.32%) | 223,446 |
12 Jan 2022 | CNY | 0.927 | 0.946 | 0.927 | 0.946 | 0.946 | +0.024 (+2.60%) | 668,659 |
11 Jan 2022 | CNY | 0.911 | 0.929 | 0.911 | 0.922 | 0.922 | -0.001 (-0.11%) | 136,608 |
10 Jan 2022 | CNY | 0.916 | 0.926 | 0.909 | 0.923 | 0.923 | +0.01 (+1.10%) | 297,421 |
7 Jan 2022 | CNY | 0.912 | 0.916 | 0.907 | 0.913 | 0.913 | +0.001 (+0.11%) | 216,010 |
6 Jan 2022 | CNY | 0.903 | 0.916 | 0.903 | 0.912 | 0.912 | -0.001 (-0.11%) | 705,853 |
5 Jan 2022 | CNY | 0.919 | 0.919 | 0.911 | 0.913 | 0.913 | -0.006 (-0.65%) | 234,147 |
4 Jan 2022 | CNY | 0.921 | 0.922 | 0.915 | 0.919 | 0.919 | 0.0 (0.0%) | 241,500 |
31 Dec 2021 | CNY | 0.914 | 0.929 | 0.914 | 0.919 | 0.919 | +0.005 (+0.55%) | 458,101 |
30 Dec 2021 | CNY | 0.912 | 0.917 | 0.907 | 0.914 | 0.914 | +0.002 (+0.22%) | 73,700 |
29 Dec 2021 | CNY | 0.918 | 0.918 | 0.906 | 0.912 | 0.912 | -0.006 (-0.65%) | 44,600 |
28 Dec 2021 | CNY | 0.918 | 0.918 | 0.917 | 0.918 | 0.918 | -0.001 (-0.11%) | 118,489 |
27 Dec 2021 | CNY | 0.918 | 0.92 | 0.917 | 0.919 | 0.919 | +0.003 (+0.33%) | 156,390 |