Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | CNY | 0.969 | 0.969 | 0.962 | 0.963 | 0.963 | -0.003 (-0.31%) | 28,400 |
18 Jan 2022 | CNY | 0.958 | 0.967 | 0.958 | 0.966 | 0.966 | +0.014 (+1.47%) | 38,200 |
17 Jan 2022 | CNY | 0.948 | 0.953 | 0.947 | 0.952 | 0.952 | +0.004 (+0.42%) | 2,117,300 |
14 Jan 2022 | CNY | 0.955 | 0.956 | 0.948 | 0.948 | 0.948 | -0.011 (-1.15%) | 70,600 |
13 Jan 2022 | CNY | 0.973 | 0.976 | 0.959 | 0.959 | 0.959 | -0.014 (-1.44%) | 73,800 |
12 Jan 2022 | CNY | 0.968 | 0.973 | 0.968 | 0.973 | 0.973 | +0.005 (+0.52%) | 44,700 |
11 Jan 2022 | CNY | 0.972 | 0.972 | 0.968 | 0.968 | 0.968 | +0.001 (+0.10%) | 56,100 |
10 Jan 2022 | CNY | 0.963 | 0.967 | 0.963 | 0.967 | 0.967 | 0.0 (0.0%) | 4,600 |
7 Jan 2022 | CNY | 0.975 | 0.975 | 0.957 | 0.967 | 0.967 | +0.001 (+0.10%) | 33,000 |
6 Jan 2022 | CNY | 0.967 | 0.967 | 0.961 | 0.966 | 0.966 | -0.005 (-0.51%) | 368,400 |
5 Jan 2022 | CNY | 0.978 | 0.979 | 0.971 | 0.971 | 0.971 | -0.007 (-0.72%) | 81,300 |
4 Jan 2022 | CNY | 0.981 | 0.981 | 0.975 | 0.978 | 0.978 | -0.011 (-1.11%) | 36,400 |
31 Dec 2021 | CNY | 0.987 | 0.989 | 0.986 | 0.989 | 0.989 | +0.007 (+0.71%) | 483,800 |
30 Dec 2021 | CNY | 0.975 | 0.987 | 0.975 | 0.982 | 0.982 | +0.005 (+0.51%) | 56,800 |
29 Dec 2021 | CNY | 0.987 | 0.987 | 0.976 | 0.977 | 0.977 | -0.013 (-1.31%) | 1,053,200 |
28 Dec 2021 | CNY | 0.986 | 0.99 | 0.986 | 0.99 | 0.99 | +0.009 (+0.92%) | 63,500 |
27 Dec 2021 | CNY | 0.986 | 0.988 | 0.981 | 0.981 | 0.981 | -0.007 (-0.71%) | 27,400 |
24 Dec 2021 | CNY | 0.991 | 0.993 | 0.985 | 0.988 | 0.988 | -0.001 (-0.10%) | 189,600 |
23 Dec 2021 | CNY | 0.984 | 0.989 | 0.98 | 0.989 | 0.989 | +0.006 (+0.61%) | 270,700 |
22 Dec 2021 | CNY | 0.985 | 0.985 | 0.981 | 0.983 | 0.983 | -0.002 (-0.20%) | 869,000 |
21 Dec 2021 | CNY | 0.979 | 0.985 | 0.979 | 0.985 | 0.985 | +0.008 (+0.82%) | 101,000 |
20 Dec 2021 | CNY | 0.979 | 0.98 | 0.977 | 0.977 | 0.977 | -0.012 (-1.21%) | 552,600 |
17 Dec 2021 | CNY | 0.997 | 0.997 | 0.987 | 0.989 | 0.989 | -0.007 (-0.70%) | 43,500 |
16 Dec 2021 | CNY | 0.996 | 0.999 | 0.996 | 0.996 | 0.996 | 0.0 (0.0%) | 123,500 |
15 Dec 2021 | CNY | 1.003 | 1.006 | 0.996 | 0.996 | 0.996 | -0.009 (-0.90%) | 173,200 |
14 Dec 2021 | CNY | 1.01 | 1.01 | 1.004 | 1.005 | 1.005 | -0.004 (-0.40%) | 574,500 |
13 Dec 2021 | CNY | 1.02 | 1.022 | 1.008 | 1.009 | 1.009 | +0.002 (+0.20%) | 1,403,000 |
10 Dec 2021 | CNY | 1.013 | 1.013 | 1.005 | 1.007 | 1.007 | -0.005 (-0.49%) | 36,700 |
9 Dec 2021 | CNY | 1.003 | 1.018 | 1.003 | 1.012 | 1.012 | +0.011 (+1.10%) | 6,037,400 |
8 Dec 2021 | CNY | 0.987 | 1.001 | 0.984 | 1.001 | 1.001 | +0.014 (+1.42%) | 2,637,900 |