Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 1.097 | 1.206 | 1.091 | 1.091 | 1.091 | -0.028 (-2.50%) | 121,900 |
18 Feb 2022 | CNY | 1.11 | 1.122 | 1.11 | 1.119 | 1.119 | +0.003 (+0.27%) | 173,600 |
17 Feb 2022 | CNY | 1.106 | 1.123 | 1.106 | 1.116 | 1.116 | 0.0 (0.0%) | 220,349 |
16 Feb 2022 | CNY | 1.119 | 1.119 | 1.112 | 1.116 | 1.116 | +0.006 (+0.54%) | 100,200 |
15 Feb 2022 | CNY | 1.107 | 1.114 | 1.105 | 1.11 | 1.11 | +0.005 (+0.45%) | 22,148 |
14 Feb 2022 | CNY | 1.102 | 1.119 | 1.102 | 1.105 | 1.105 | -0.015 (-1.34%) | 120,500 |
11 Feb 2022 | CNY | 1.12 | 1.129 | 1.116 | 1.12 | 1.12 | 0.0 (0.0%) | 338,000 |
10 Feb 2022 | CNY | 1.115 | 1.122 | 1.11 | 1.12 | 1.12 | +0.005 (+0.45%) | 297,200 |
9 Feb 2022 | CNY | 1.112 | 1.117 | 1.105 | 1.115 | 1.115 | +0.007 (+0.63%) | 228,500 |
8 Feb 2022 | CNY | 1.101 | 1.108 | 1.093 | 1.108 | 1.108 | -0.004 (-0.36%) | 51,200 |
7 Feb 2022 | CNY | 1.124 | 1.124 | 1.1 | 1.112 | 1.112 | +0.012 (+1.09%) | 145,299 |
28 Jan 2022 | CNY | 1.11 | 1.111 | 1.083 | 1.1 | 1.1 | -0.01 (-0.90%) | 516,700 |
27 Jan 2022 | CNY | 1.123 | 1.125 | 1.108 | 1.11 | 1.11 | -0.013 (-1.16%) | 209,079 |
26 Jan 2022 | CNY | 1.124 | 1.127 | 1.111 | 1.123 | 1.123 | +0.002 (+0.18%) | 162,678 |
25 Jan 2022 | CNY | 1.131 | 1.131 | 1.12 | 1.121 | 1.121 | -0.019 (-1.67%) | 639,879 |
24 Jan 2022 | CNY | 1.132 | 1.145 | 1.132 | 1.14 | 1.14 | -0.003 (-0.26%) | 239,997 |
21 Jan 2022 | CNY | 1.149 | 1.15 | 1.138 | 1.143 | 1.143 | -0.006 (-0.52%) | 185,842 |
20 Jan 2022 | CNY | 1.127 | 1.152 | 1.127 | 1.149 | 1.149 | +0.014 (+1.23%) | 311,347 |
19 Jan 2022 | CNY | 1.138 | 1.138 | 1.131 | 1.135 | 1.135 | -0.001 (-0.09%) | 269,100 |
18 Jan 2022 | CNY | 1.125 | 1.136 | 1.125 | 1.136 | 1.136 | +0.008 (+0.71%) | 124,797 |
17 Jan 2022 | CNY | 1.137 | 1.137 | 1.125 | 1.128 | 1.128 | -0.002 (-0.18%) | 64,400 |
14 Jan 2022 | CNY | 1.131 | 1.136 | 1.124 | 1.13 | 1.13 | -0.006 (-0.53%) | 217,000 |
13 Jan 2022 | CNY | 1.15 | 1.151 | 1.136 | 1.136 | 1.136 | -0.014 (-1.22%) | 126,000 |
12 Jan 2022 | CNY | 1.138 | 1.151 | 1.138 | 1.15 | 1.15 | +0.005 (+0.44%) | 275,400 |
11 Jan 2022 | CNY | 1.15 | 1.152 | 1.143 | 1.145 | 1.145 | -0.004 (-0.35%) | 40,950 |
10 Jan 2022 | CNY | 1.142 | 1.15 | 1.14 | 1.149 | 1.149 | -0.001 (-0.09%) | 96,889 |
7 Jan 2022 | CNY | 1.152 | 1.152 | 1.14 | 1.15 | 1.15 | +0.003 (+0.26%) | 142,497 |
6 Jan 2022 | CNY | 1.156 | 1.156 | 1.137 | 1.147 | 1.147 | -0.009 (-0.78%) | 276,267 |
5 Jan 2022 | CNY | 1.153 | 1.163 | 1.15 | 1.156 | 1.156 | -0.005 (-0.43%) | 255,013 |
4 Jan 2022 | CNY | 1.166 | 1.166 | 1.147 | 1.161 | 1.161 | 0.0 (0.0%) | 256,116 |