Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 1.678 | 1.692 | 1.678 | 1.684 | 1.684 | +0.007 (+0.42%) | 3,854,000 |
6 Jan 2022 | CNY | 1.688 | 1.692 | 1.666 | 1.677 | 1.677 | -0.017 (-1.00%) | 2,065,400 |
5 Jan 2022 | CNY | 1.71 | 1.711 | 1.688 | 1.694 | 1.694 | -0.017 (-0.99%) | 4,633,300 |
4 Jan 2022 | CNY | 1.719 | 1.72 | 1.695 | 1.711 | 1.711 | -0.004 (-0.23%) | 6,294,400 |
31 Dec 2021 | CNY | 1.72 | 1.72 | 1.709 | 1.715 | 1.715 | +0.004 (+0.23%) | 3,905,900 |
30 Dec 2021 | CNY | 1.699 | 1.718 | 1.697 | 1.711 | 1.711 | +0.012 (+0.71%) | 4,019,800 |
29 Dec 2021 | CNY | 1.719 | 1.719 | 1.697 | 1.699 | 1.699 | -0.022 (-1.28%) | 6,701,600 |
28 Dec 2021 | CNY | 1.714 | 1.722 | 1.707 | 1.721 | 1.721 | +0.008 (+0.47%) | 3,987,700 |
27 Dec 2021 | CNY | 1.714 | 1.718 | 1.701 | 1.713 | 1.713 | +0.001 (+0.06%) | 2,940,100 |
24 Dec 2021 | CNY | 1.719 | 1.723 | 1.705 | 1.712 | 1.712 | -0.006 (-0.35%) | 8,153,900 |
23 Dec 2021 | CNY | 1.709 | 1.718 | 1.703 | 1.718 | 1.718 | +0.012 (+0.70%) | 3,298,300 |
22 Dec 2021 | CNY | 1.705 | 1.713 | 1.703 | 1.706 | 1.706 | 0.0 (0.0%) | 5,898,200 |
21 Dec 2021 | CNY | 1.701 | 1.707 | 1.693 | 1.706 | 1.706 | +0.01 (+0.59%) | 5,456,600 |
20 Dec 2021 | CNY | 1.713 | 1.717 | 1.692 | 1.696 | 1.696 | -0.026 (-1.51%) | 4,377,200 |
17 Dec 2021 | CNY | 1.745 | 1.745 | 1.721 | 1.722 | 1.722 | -0.024 (-1.37%) | 3,422,100 |
16 Dec 2021 | CNY | 1.742 | 1.746 | 1.73 | 1.746 | 1.746 | +0.009 (+0.52%) | 2,767,900 |
15 Dec 2021 | CNY | 1.748 | 1.754 | 1.735 | 1.737 | 1.737 | -0.012 (-0.69%) | 14,214,700 |
14 Dec 2021 | CNY | 1.758 | 1.759 | 1.746 | 1.749 | 1.749 | -0.011 (-0.62%) | 7,278,600 |
13 Dec 2021 | CNY | 1.758 | 1.78 | 1.756 | 1.76 | 1.76 | +0.008 (+0.46%) | 15,151,900 |
10 Dec 2021 | CNY | 1.76 | 1.76 | 1.747 | 1.752 | 1.752 | -0.006 (-0.34%) | 3,195,800 |
9 Dec 2021 | CNY | 1.734 | 1.775 | 1.734 | 1.758 | 1.758 | +0.025 (+1.44%) | 8,425,600 |
8 Dec 2021 | CNY | 1.708 | 1.734 | 1.703 | 1.733 | 1.733 | +0.025 (+1.46%) | 9,661,300 |
7 Dec 2021 | CNY | 1.699 | 1.711 | 1.696 | 1.708 | 1.708 | +0.009 (+0.53%) | 15,816,200 |
6 Dec 2021 | CNY | 1.703 | 1.715 | 1.696 | 1.699 | 1.699 | -0.002 (-0.12%) | 7,493,500 |
3 Dec 2021 | CNY | 1.685 | 1.702 | 1.683 | 1.701 | 1.701 | +0.017 (+1.01%) | 7,250,600 |
2 Dec 2021 | CNY | 1.679 | 1.689 | 1.674 | 1.684 | 1.684 | +0.004 (+0.24%) | 11,935,800 |
1 Dec 2021 | CNY | 1.678 | 1.682 | 1.673 | 1.68 | 1.68 | +0.002 (+0.12%) | 34,960,400 |
30 Nov 2021 | CNY | 1.681 | 1.69 | 1.668 | 1.678 | 1.678 | -0.003 (-0.18%) | 10,838,600 |
29 Nov 2021 | CNY | 1.68 | 1.688 | 1.676 | 1.681 | 1.681 | -0.007 (-0.41%) | 4,545,300 |
26 Nov 2021 | CNY | 1.701 | 1.701 | 1.684 | 1.688 | 1.688 | -0.011 (-0.65%) | 2,274,500 |