Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | CNY | 1.305 | 1.31 | 1.299 | 1.309 | 1.309 | +0.004 (+0.31%) | 9,887,800 |
1 Mar 2022 | CNY | 1.3 | 1.306 | 1.294 | 1.305 | 1.305 | +0.007 (+0.54%) | 6,550,700 |
28 Feb 2022 | CNY | 1.287 | 1.299 | 1.279 | 1.298 | 1.298 | +0.011 (+0.85%) | 10,126,800 |
25 Feb 2022 | CNY | 1.282 | 1.302 | 1.282 | 1.287 | 1.287 | +0.004 (+0.31%) | 11,099,400 |
24 Feb 2022 | CNY | 1.304 | 1.305 | 1.271 | 1.283 | 1.283 | -0.021 (-1.61%) | 8,844,200 |
23 Feb 2022 | CNY | 1.297 | 1.304 | 1.29 | 1.304 | 1.304 | +0.013 (+1.01%) | 7,599,300 |
22 Feb 2022 | CNY | 1.295 | 1.295 | 1.283 | 1.291 | 1.291 | -0.011 (-0.84%) | 9,410,000 |
21 Feb 2022 | CNY | 1.3 | 1.302 | 1.289 | 1.302 | 1.302 | +0.003 (+0.23%) | 9,824,200 |
18 Feb 2022 | CNY | 1.287 | 1.3 | 1.282 | 1.299 | 1.299 | +0.012 (+0.93%) | 8,079,800 |
17 Feb 2022 | CNY | 1.283 | 1.291 | 1.281 | 1.287 | 1.287 | 0.0 (0.0%) | 7,435,200 |
16 Feb 2022 | CNY | 1.281 | 1.291 | 1.281 | 1.287 | 1.287 | +0.012 (+0.94%) | 7,283,700 |
15 Feb 2022 | CNY | 1.276 | 1.279 | 1.268 | 1.275 | 1.275 | -0.001 (-0.08%) | 10,004,300 |
14 Feb 2022 | CNY | 1.297 | 1.297 | 1.271 | 1.276 | 1.276 | -0.019 (-1.47%) | 10,665,100 |
11 Feb 2022 | CNY | 1.301 | 1.314 | 1.292 | 1.295 | 1.295 | -0.005 (-0.38%) | 7,995,600 |
10 Feb 2022 | CNY | 1.286 | 1.303 | 1.286 | 1.3 | 1.3 | +0.014 (+1.09%) | 9,908,000 |
9 Feb 2022 | CNY | 1.267 | 1.287 | 1.267 | 1.286 | 1.286 | +0.017 (+1.34%) | 8,526,400 |
8 Feb 2022 | CNY | 1.253 | 1.269 | 1.24 | 1.269 | 1.269 | +0.017 (+1.36%) | 9,994,000 |
7 Feb 2022 | CNY | 1.219 | 1.253 | 1.219 | 1.252 | 1.252 | +0.035 (+2.88%) | 9,114,200 |
28 Jan 2022 | CNY | 1.239 | 1.244 | 1.208 | 1.217 | 1.217 | -0.017 (-1.38%) | 7,885,700 |
27 Jan 2022 | CNY | 1.257 | 1.257 | 1.233 | 1.234 | 1.234 | -0.022 (-1.75%) | 8,679,100 |
26 Jan 2022 | CNY | 1.252 | 1.259 | 1.243 | 1.256 | 1.256 | +0.009 (+0.72%) | 8,857,400 |
25 Jan 2022 | CNY | 1.281 | 1.281 | 1.247 | 1.247 | 1.247 | -0.034 (-2.65%) | 7,290,100 |
24 Jan 2022 | CNY | 1.284 | 1.285 | 1.269 | 1.281 | 1.281 | 0.0 (0.0%) | 5,208,200 |
21 Jan 2022 | CNY | 1.291 | 1.295 | 1.28 | 1.281 | 1.281 | -0.019 (-1.46%) | 6,968,200 |
20 Jan 2022 | CNY | 1.3 | 1.308 | 1.296 | 1.3 | 1.3 | -0.002 (-0.15%) | 5,455,000 |
19 Jan 2022 | CNY | 1.311 | 1.315 | 1.296 | 1.302 | 1.302 | -0.006 (-0.46%) | 6,720,600 |
18 Jan 2022 | CNY | 1.287 | 1.313 | 1.287 | 1.308 | 1.308 | +0.022 (+1.71%) | 4,571,000 |
17 Jan 2022 | CNY | 1.284 | 1.287 | 1.279 | 1.286 | 1.286 | +0.006 (+0.47%) | 4,295,400 |
14 Jan 2022 | CNY | 1.299 | 1.299 | 1.279 | 1.28 | 1.28 | -0.018 (-1.39%) | 8,453,300 |
13 Jan 2022 | CNY | 1.317 | 1.318 | 1.297 | 1.298 | 1.298 | -0.018 (-1.37%) | 6,245,300 |