Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 | 1.26 | 1.266 | 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 |
3 Dec 2021 | CNY | 1.22 | 1.233 | 1.217 | 1.228 | 1.228 | +0.004 (+0.33%) | 3,118,800 |
2 Dec 2021 | CNY | 1.218 | 1.231 | 1.21 | 1.224 | 1.224 | +0.006 (+0.49%) | 3,479,300 |
1 Dec 2021 | CNY | 1.198 | 1.218 | 1.196 | 1.218 | 1.218 | +0.02 (+1.67%) | 6,705,200 |
30 Nov 2021 | CNY | 1.2 | 1.206 | 1.191 | 1.198 | 1.198 | +0.003 (+0.25%) | 2,416,500 |
29 Nov 2021 | CNY | 1.202 | 1.202 | 1.186 | 1.195 | 1.195 | -0.012 (-0.99%) | 1,802,700 |
26 Nov 2021 | CNY | 1.213 | 1.217 | 1.206 | 1.207 | 1.207 | -0.008 (-0.66%) | 1,810,300 |
25 Nov 2021 | CNY | 1.216 | 1.222 | 1.213 | 1.215 | 1.215 | -0.004 (-0.33%) | 2,116,800 |
24 Nov 2021 | CNY | 1.221 | 1.226 | 1.214 | 1.219 | 1.219 | -0.001 (-0.08%) | 1,553,400 |
23 Nov 2021 | CNY | 1.21 | 1.231 | 1.206 | 1.22 | 1.22 | +0.005 (+0.41%) | 3,631,000 |
22 Nov 2021 | CNY | 1.214 | 1.223 | 1.206 | 1.215 | 1.215 | +0.001 (+0.08%) | 1,705,800 |
19 Nov 2021 | CNY | 1.185 | 1.217 | 1.185 | 1.214 | 1.214 | +0.024 (+2.02%) | 5,525,500 |
18 Nov 2021 | CNY | 1.195 | 1.2 | 1.188 | 1.19 | 1.19 | -0.01 (-0.83%) | 2,233,900 |
17 Nov 2021 | CNY | 1.203 | 1.206 | 1.198 | 1.2 | 1.2 | -0.003 (-0.25%) | 3,215,500 |
16 Nov 2021 | CNY | 1.211 | 1.22 | 1.2 | 1.203 | 1.203 | -0.014 (-1.15%) | 2,144,400 |
15 Nov 2021 | CNY | 1.221 | 1.241 | 1.213 | 1.217 | 1.217 | -0.009 (-0.73%) | 5,324,600 |
12 Nov 2021 | CNY | 1.234 | 1.236 | 1.216 | 1.226 | 1.226 | -0.008 (-0.65%) | 2,994,700 |