Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2022 | CNY | 1.221 | 1.231 | 1.202 | 1.222 | 1.222 | -0.002 (-0.16%) | 2,432,700 |
14 Jan 2022 | CNY | 1.253 | 1.253 | 1.214 | 1.224 | 1.224 | -0.029 (-2.31%) | 4,582,600 |
13 Jan 2022 | CNY | 1.255 | 1.265 | 1.25 | 1.253 | 1.253 | +0.003 (+0.24%) | 4,120,800 |
12 Jan 2022 | CNY | 1.249 | 1.252 | 1.241 | 1.25 | 1.25 | +0.004 (+0.32%) | 2,513,400 |
11 Jan 2022 | CNY | 1.244 | 1.259 | 1.244 | 1.246 | 1.246 | +0.002 (+0.16%) | 2,583,800 |
10 Jan 2022 | CNY | 1.247 | 1.252 | 1.242 | 1.244 | 1.244 | +0.001 (+0.08%) | 1,418,800 |
7 Jan 2022 | CNY | 1.238 | 1.253 | 1.238 | 1.243 | 1.243 | +0.005 (+0.40%) | 1,633,200 |
6 Jan 2022 | CNY | 1.261 | 1.264 | 1.235 | 1.238 | 1.238 | -0.023 (-1.82%) | 2,431,300 |
5 Jan 2022 | CNY | 1.269 | 1.275 | 1.26 | 1.261 | 1.261 | -0.009 (-0.71%) | 1,611,500 |
4 Jan 2022 | CNY | 1.27 | 1.272 | 1.258 | 1.27 | 1.27 | 0.0 (0.0%) | 1,769,300 |
31 Dec 2021 | CNY | 1.272 | 1.274 | 1.262 | 1.27 | 1.27 | +0.004 (+0.32%) | 3,385,900 |
30 Dec 2021 | CNY | 1.253 | 1.272 | 1.247 | 1.266 | 1.266 | +0.018 (+1.44%) | 3,998,000 |
29 Dec 2021 | CNY | 1.256 | 1.257 | 1.248 | 1.248 | 1.248 | -0.009 (-0.72%) | 1,526,000 |
28 Dec 2021 | CNY | 1.249 | 1.257 | 1.245 | 1.257 | 1.257 | +0.007 (+0.56%) | 1,706,100 |
27 Dec 2021 | CNY | 1.243 | 1.254 | 1.243 | 1.25 | 1.25 | +0.006 (+0.48%) | 853,400 |
24 Dec 2021 | CNY | 1.255 | 1.262 | 1.243 | 1.244 | 1.244 | -0.01 (-0.80%) | 1,235,060 |
23 Dec 2021 | CNY | 1.254 | 1.26 | 1.247 | 1.254 | 1.254 | 0.0 (0.0%) | 1,205,400 |
22 Dec 2021 | CNY | 1.259 | 1.263 | 1.252 | 1.254 | 1.254 | -0.009 (-0.71%) | 1,094,700 |
21 Dec 2021 | CNY | 1.249 | 1.267 | 1.246 | 1.263 | 1.263 | +0.014 (+1.12%) | 2,647,200 |
20 Dec 2021 | CNY | 1.256 | 1.268 | 1.247 | 1.249 | 1.249 | -0.018 (-1.42%) | 2,534,500 |
17 Dec 2021 | CNY | 1.272 | 1.282 | 1.267 | 1.267 | 1.267 | -0.01 (-0.78%) | 3,104,600 |
16 Dec 2021 | CNY | 1.271 | 1.278 | 1.264 | 1.277 | 1.277 | +0.008 (+0.63%) | 1,051,100 |
15 Dec 2021 | CNY | 1.27 | 1.28 | 1.264 | 1.269 | 1.269 | +0.005 (+0.40%) | 1,801,800 |
14 Dec 2021 | CNY | 1.271 | 1.275 | 1.26 | 1.264 | 1.264 | -0.01 (-0.78%) | 2,073,400 |
13 Dec 2021 | CNY | 1.275 | 1.304 | 1.271 | 1.274 | 1.274 | +0.004 (+0.31%) | 4,887,800 |
10 Dec 2021 | CNY | 1.283 | 1.283 | 1.264 | 1.27 | 1.27 | -0.018 (-1.40%) | 3,152,800 |
9 Dec 2021 | CNY | 1.262 | 1.307 | 1.261 | 1.288 | 1.288 | +0.026 (+2.06%) | 8,060,000 |
8 Dec 2021 | CNY | 1.253 | 1.264 | 1.241 | 1.262 | 1.262 | +0.009 (+0.72%) | 3,003,200 |
7 Dec 2021 | CNY | 1.255 | 1.266 | 1.241 | 1.253 | 1.253 | +0.002 (+0.16%) | 4,194,400 |
6 Dec 2021 | CNY | 1.233 | 1.282 | 1.233 | 1.251 | 1.251 | +0.023 (+1.87%) | 9,943,900 |