Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 1.769 | 1.77 | 1.746 | 1.746 | 1.746 | -0.015 (-0.85%) | 127,600 |
6 Jan 2022 | CNY | 1.77 | 1.77 | 1.743 | 1.761 | 1.761 | +0.003 (+0.17%) | 152,400 |
5 Jan 2022 | CNY | 1.789 | 1.789 | 1.75 | 1.758 | 1.758 | -0.031 (-1.73%) | 276,400 |
4 Jan 2022 | CNY | 1.79 | 1.797 | 1.777 | 1.789 | 1.789 | -0.001 (-0.06%) | 153,500 |
31 Dec 2021 | CNY | 1.777 | 1.79 | 1.76 | 1.79 | 1.79 | +0.013 (+0.73%) | 165,200 |
30 Dec 2021 | CNY | 1.784 | 1.784 | 1.766 | 1.777 | 1.777 | -0.007 (-0.39%) | 18,600 |
29 Dec 2021 | CNY | 1.763 | 1.784 | 1.755 | 1.784 | 1.784 | +0.011 (+0.62%) | 86,100 |
28 Dec 2021 | CNY | 1.773 | 1.774 | 1.763 | 1.773 | 1.773 | +0.005 (+0.28%) | 185,000 |
27 Dec 2021 | CNY | 1.768 | 1.781 | 1.768 | 1.768 | 1.768 | -0.004 (-0.23%) | 59,200 |
24 Dec 2021 | CNY | 1.784 | 1.786 | 1.767 | 1.772 | 1.772 | -0.012 (-0.67%) | 55,500 |
23 Dec 2021 | CNY | 1.778 | 1.788 | 1.775 | 1.784 | 1.784 | +0.006 (+0.34%) | 13,100 |
22 Dec 2021 | CNY | 1.773 | 1.78 | 1.773 | 1.778 | 1.778 | +0.003 (+0.17%) | 103,100 |
21 Dec 2021 | CNY | 1.76 | 1.775 | 1.754 | 1.775 | 1.775 | +0.015 (+0.85%) | 184,500 |
20 Dec 2021 | CNY | 1.765 | 1.769 | 1.754 | 1.76 | 1.76 | -0.02 (-1.12%) | 245,100 |
17 Dec 2021 | CNY | 1.783 | 1.793 | 1.779 | 1.78 | 1.78 | -0.006 (-0.34%) | 300,400 |
16 Dec 2021 | CNY | 1.774 | 1.79 | 1.774 | 1.786 | 1.786 | +0.007 (+0.39%) | 46,800 |
15 Dec 2021 | CNY | 1.791 | 1.791 | 1.773 | 1.779 | 1.779 | +0.005 (+0.28%) | 132,400 |
14 Dec 2021 | CNY | 1.783 | 1.783 | 1.766 | 1.774 | 1.774 | -0.009 (-0.50%) | 220,700 |
13 Dec 2021 | CNY | 1.777 | 1.79 | 1.773 | 1.783 | 1.783 | +0.006 (+0.34%) | 89,500 |
10 Dec 2021 | CNY | 1.78 | 1.781 | 1.763 | 1.777 | 1.777 | -0.003 (-0.17%) | 271,900 |
9 Dec 2021 | CNY | 1.774 | 1.781 | 1.769 | 1.78 | 1.78 | +0.013 (+0.74%) | 104,500 |
8 Dec 2021 | CNY | 1.762 | 1.77 | 1.753 | 1.767 | 1.767 | +0.01 (+0.57%) | 232,900 |
7 Dec 2021 | CNY | 1.776 | 1.776 | 1.74 | 1.757 | 1.757 | -0.019 (-1.07%) | 172,100 |
6 Dec 2021 | CNY | 1.778 | 1.785 | 1.76 | 1.776 | 1.776 | -0.002 (-0.11%) | 79,600 |
3 Dec 2021 | CNY | 1.76 | 1.779 | 1.76 | 1.778 | 1.778 | +0.015 (+0.85%) | 149,400 |
2 Dec 2021 | CNY | 1.778 | 1.778 | 1.756 | 1.763 | 1.763 | +0.002 (+0.11%) | 43,000 |
1 Dec 2021 | CNY | 1.757 | 1.767 | 1.75 | 1.761 | 1.761 | +0.004 (+0.23%) | 39,600 |
30 Nov 2021 | CNY | 1.756 | 1.769 | 1.75 | 1.757 | 1.757 | -0.001 (-0.06%) | 170,100 |
29 Nov 2021 | CNY | 1.768 | 1.768 | 1.728 | 1.758 | 1.758 | -0.012 (-0.68%) | 181,200 |
26 Nov 2021 | CNY | 1.77 | 1.799 | 1.742 | 1.77 | 1.77 | +0.013 (+0.74%) | 2,187,900 |