Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | CNY | 1.313 | 1.317 | 1.306 | 1.316 | 1.316 | +0.008 (+0.61%) | 7,117,500 |
11 Jan 2022 | CNY | 1.317 | 1.323 | 1.307 | 1.308 | 1.308 | -0.008 (-0.61%) | 7,160,600 |
10 Jan 2022 | CNY | 1.311 | 1.317 | 1.305 | 1.316 | 1.316 | +0.005 (+0.38%) | 5,557,400 |
7 Jan 2022 | CNY | 1.304 | 1.323 | 1.304 | 1.311 | 1.311 | +0.007 (+0.54%) | 6,969,500 |
6 Jan 2022 | CNY | 1.301 | 1.31 | 1.296 | 1.304 | 1.304 | -0.002 (-0.15%) | 7,363,200 |
5 Jan 2022 | CNY | 1.321 | 1.321 | 1.301 | 1.306 | 1.306 | -0.015 (-1.14%) | 8,897,900 |
4 Jan 2022 | CNY | 1.325 | 1.329 | 1.312 | 1.321 | 1.321 | -0.001 (-0.08%) | 9,403,600 |
31 Dec 2021 | CNY | 1.317 | 1.323 | 1.316 | 1.322 | 1.322 | +0.007 (+0.53%) | 5,398,300 |
30 Dec 2021 | CNY | 1.31 | 1.321 | 1.31 | 1.315 | 1.315 | +0.005 (+0.38%) | 8,358,700 |
29 Dec 2021 | CNY | 1.319 | 1.321 | 1.31 | 1.31 | 1.31 | -0.011 (-0.83%) | 6,151,500 |
28 Dec 2021 | CNY | 1.318 | 1.322 | 1.311 | 1.321 | 1.321 | +0.004 (+0.30%) | 8,710,500 |
27 Dec 2021 | CNY | 1.318 | 1.325 | 1.314 | 1.317 | 1.317 | -0.001 (-0.08%) | 4,687,200 |
24 Dec 2021 | CNY | 1.324 | 1.326 | 1.311 | 1.318 | 1.318 | -0.01 (-0.75%) | 8,249,800 |
23 Dec 2021 | CNY | 1.317 | 1.328 | 1.317 | 1.328 | 1.328 | +0.011 (+0.84%) | 10,113,400 |
22 Dec 2021 | CNY | 1.315 | 1.318 | 1.31 | 1.317 | 1.317 | +0.002 (+0.15%) | 9,648,000 |
21 Dec 2021 | CNY | 1.275 | 1.315 | 1.275 | 1.315 | 1.315 | +0.016 (+1.23%) | 11,081,000 |
20 Dec 2021 | CNY | 1.307 | 1.311 | 1.299 | 1.299 | 1.299 | -0.023 (-1.74%) | 10,523,500 |
17 Dec 2021 | CNY | 1.335 | 1.338 | 1.321 | 1.322 | 1.322 | -0.011 (-0.83%) | 11,156,200 |
16 Dec 2021 | CNY | 1.301 | 1.334 | 1.301 | 1.333 | 1.333 | +0.018 (+1.37%) | 9,392,900 |
15 Dec 2021 | CNY | 1.317 | 1.325 | 1.314 | 1.315 | 1.315 | -0.003 (-0.23%) | 9,886,800 |
14 Dec 2021 | CNY | 1.329 | 1.33 | 1.318 | 1.318 | 1.318 | -0.019 (-1.42%) | 10,704,600 |
13 Dec 2021 | CNY | 1.338 | 1.348 | 1.337 | 1.337 | 1.337 | +0.011 (+0.83%) | 8,212,100 |
10 Dec 2021 | CNY | 1.332 | 1.332 | 1.323 | 1.326 | 1.326 | -0.006 (-0.45%) | 10,652,000 |
9 Dec 2021 | CNY | 1.326 | 1.334 | 1.324 | 1.332 | 1.332 | +0.007 (+0.53%) | 50,263,338 |
8 Dec 2021 | CNY | 1.311 | 1.328 | 1.311 | 1.325 | 1.325 | +0.005 (+0.38%) | 75,431,500 |
7 Dec 2021 | CNY | 1.316 | 1.33 | 1.306 | 1.32 | 1.32 | +0.006 (+0.46%) | 56,519,500 |
6 Dec 2021 | CNY | 1.325 | 1.328 | 1.311 | 1.314 | 1.314 | -0.006 (-0.45%) | 144,469,000 |
3 Dec 2021 | CNY | 1.304 | 1.32 | 1.299 | 1.32 | 1.32 | +0.018 (+1.38%) | 6,653,400 |
2 Dec 2021 | CNY | 1.295 | 1.307 | 1.294 | 1.302 | 1.302 | +0.007 (+0.54%) | 10,833,900 |
1 Dec 2021 | CNY | 1.271 | 1.296 | 1.271 | 1.295 | 1.295 | +0.009 (+0.70%) | 6,966,600 |