Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 1.585 | 1.607 | 1.585 | 1.592 | 1.592 | +0.012 (+0.76%) | 4,862,400 |
24 Feb 2022 | CNY | 1.605 | 1.607 | 1.566 | 1.58 | 1.58 | -0.031 (-1.92%) | 11,624,700 |
23 Feb 2022 | CNY | 1.591 | 1.613 | 1.591 | 1.611 | 1.611 | +0.019 (+1.19%) | 4,644,600 |
22 Feb 2022 | CNY | 1.614 | 1.614 | 1.583 | 1.592 | 1.592 | -0.023 (-1.42%) | 5,699,600 |
21 Feb 2022 | CNY | 1.616 | 1.616 | 1.608 | 1.615 | 1.615 | -0.002 (-0.12%) | 9,844,000 |
18 Feb 2022 | CNY | 1.602 | 1.617 | 1.6 | 1.617 | 1.617 | +0.009 (+0.56%) | 3,709,300 |
17 Feb 2022 | CNY | 1.603 | 1.618 | 1.603 | 1.608 | 1.608 | +0.002 (+0.12%) | 5,618,400 |
16 Feb 2022 | CNY | 1.602 | 1.613 | 1.602 | 1.606 | 1.606 | +0.007 (+0.44%) | 7,083,300 |
15 Feb 2022 | CNY | 1.586 | 1.599 | 1.583 | 1.599 | 1.599 | +0.016 (+1.01%) | 4,594,100 |
14 Feb 2022 | CNY | 1.602 | 1.602 | 1.576 | 1.583 | 1.583 | -0.02 (-1.25%) | 5,542,400 |
11 Feb 2022 | CNY | 1.611 | 1.623 | 1.603 | 1.603 | 1.603 | -0.017 (-1.05%) | 6,212,400 |
10 Feb 2022 | CNY | 1.62 | 1.621 | 1.607 | 1.62 | 1.62 | -0.002 (-0.12%) | 4,005,000 |
9 Feb 2022 | CNY | 1.601 | 1.625 | 1.599 | 1.622 | 1.622 | +0.017 (+1.06%) | 6,374,400 |
8 Feb 2022 | CNY | 1.605 | 1.606 | 1.573 | 1.605 | 1.605 | -0.009 (-0.56%) | 6,086,200 |
7 Feb 2022 | CNY | 1.606 | 1.627 | 1.604 | 1.614 | 1.614 | +0.027 (+1.70%) | 2,352,500 |
28 Jan 2022 | CNY | 1.62 | 1.621 | 1.587 | 1.587 | 1.587 | -0.022 (-1.37%) | 11,282,200 |
27 Jan 2022 | CNY | 1.632 | 1.638 | 1.607 | 1.609 | 1.609 | -0.029 (-1.77%) | 12,301,000 |
26 Jan 2022 | CNY | 1.628 | 1.639 | 1.619 | 1.638 | 1.638 | +0.008 (+0.49%) | 2,484,000 |
25 Jan 2022 | CNY | 1.661 | 1.663 | 1.629 | 1.63 | 1.63 | -0.034 (-2.04%) | 3,986,300 |
24 Jan 2022 | CNY | 1.666 | 1.67 | 1.652 | 1.664 | 1.664 | -0.003 (-0.18%) | 1,970,100 |
21 Jan 2022 | CNY | 1.678 | 1.678 | 1.66 | 1.667 | 1.667 | -0.009 (-0.54%) | 5,952,900 |
20 Jan 2022 | CNY | 1.664 | 1.685 | 1.664 | 1.676 | 1.676 | +0.012 (+0.72%) | 6,113,500 |
19 Jan 2022 | CNY | 1.681 | 1.683 | 1.657 | 1.664 | 1.664 | -0.013 (-0.78%) | 16,462,000 |
18 Jan 2022 | CNY | 1.657 | 1.68 | 1.653 | 1.677 | 1.677 | +0.02 (+1.21%) | 9,657,600 |
17 Jan 2022 | CNY | 1.654 | 1.66 | 1.645 | 1.657 | 1.657 | +0.013 (+0.79%) | 3,363,300 |
14 Jan 2022 | CNY | 1.654 | 1.658 | 1.642 | 1.644 | 1.644 | -0.014 (-0.84%) | 2,554,000 |
13 Jan 2022 | CNY | 1.685 | 1.69 | 1.657 | 1.658 | 1.658 | -0.027 (-1.60%) | 3,329,700 |
12 Jan 2022 | CNY | 1.67 | 1.688 | 1.67 | 1.685 | 1.685 | +0.017 (+1.02%) | 4,262,500 |
11 Jan 2022 | CNY | 1.677 | 1.686 | 1.666 | 1.668 | 1.668 | -0.015 (-0.89%) | 19,525,400 |
10 Jan 2022 | CNY | 1.684 | 1.684 | 1.664 | 1.683 | 1.683 | -0.001 (-0.06%) | 15,180,300 |