Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 1.288 | 1.3 | 1.288 | 1.291 | 1.291 | +0.004 (+0.31%) | 374,500 |
6 Jan 2022 | CNY | 1.285 | 1.287 | 1.276 | 1.287 | 1.287 | -0.003 (-0.23%) | 164,100 |
5 Jan 2022 | CNY | 1.295 | 1.3 | 1.282 | 1.29 | 1.29 | -0.014 (-1.07%) | 1,742,200 |
4 Jan 2022 | CNY | 1.307 | 1.307 | 1.295 | 1.304 | 1.304 | +0.004 (+0.31%) | 1,787,300 |
31 Dec 2021 | CNY | 1.298 | 1.301 | 1.297 | 1.3 | 1.3 | +0.003 (+0.23%) | 116,100 |
30 Dec 2021 | CNY | 1.289 | 1.3 | 1.289 | 1.297 | 1.297 | +0.004 (+0.31%) | 384,800 |
29 Dec 2021 | CNY | 1.297 | 1.298 | 1.291 | 1.293 | 1.293 | -0.004 (-0.31%) | 408,400 |
28 Dec 2021 | CNY | 1.296 | 1.298 | 1.287 | 1.297 | 1.297 | +0.001 (+0.08%) | 579,800 |
27 Dec 2021 | CNY | 1.298 | 1.303 | 1.295 | 1.296 | 1.296 | -0.006 (-0.46%) | 113,900 |
24 Dec 2021 | CNY | 1.31 | 1.31 | 1.295 | 1.302 | 1.302 | -0.008 (-0.61%) | 130,900 |
23 Dec 2021 | CNY | 1.297 | 1.31 | 1.297 | 1.31 | 1.31 | +0.011 (+0.85%) | 969,400 |
22 Dec 2021 | CNY | 1.295 | 1.299 | 1.292 | 1.299 | 1.299 | +0.002 (+0.15%) | 40,937,174 |
21 Dec 2021 | CNY | 1.293 | 1.298 | 1.286 | 1.297 | 1.297 | +0.008 (+0.62%) | 1,141,500 |
20 Dec 2021 | CNY | 1.298 | 1.298 | 1.284 | 1.289 | 1.289 | -0.019 (-1.45%) | 777,400 |
17 Dec 2021 | CNY | 1.306 | 1.316 | 1.303 | 1.308 | 1.308 | 0.0 (0.0%) | 7,477,400 |
16 Dec 2021 | CNY | 1.298 | 1.308 | 1.298 | 1.308 | 1.308 | +0.01 (+0.77%) | 347,000 |
15 Dec 2021 | CNY | 1.302 | 1.315 | 1.298 | 1.298 | 1.298 | -0.005 (-0.38%) | 236,600 |
14 Dec 2021 | CNY | 1.328 | 1.328 | 1.302 | 1.303 | 1.303 | -0.026 (-1.96%) | 897,400 |
13 Dec 2021 | CNY | 1.306 | 1.33 | 1.306 | 1.329 | 1.329 | +0.022 (+1.68%) | 10,054,700 |
10 Dec 2021 | CNY | 1.308 | 1.312 | 1.305 | 1.307 | 1.307 | -0.007 (-0.53%) | 760,000 |
9 Dec 2021 | CNY | 1.309 | 1.319 | 1.308 | 1.314 | 1.314 | +0.006 (+0.46%) | 78,567,138 |
8 Dec 2021 | CNY | 1.304 | 1.325 | 1.297 | 1.308 | 1.308 | +0.004 (+0.31%) | 131,250,400 |
7 Dec 2021 | CNY | 1.314 | 1.314 | 1.292 | 1.304 | 1.304 | +0.003 (+0.23%) | 8,367,800 |
6 Dec 2021 | CNY | 1.301 | 1.314 | 1.296 | 1.301 | 1.301 | 0.0 (0.0%) | 63,127,000 |
3 Dec 2021 | CNY | 1.289 | 1.303 | 1.282 | 1.301 | 1.301 | +0.012 (+0.93%) | 422,400 |
2 Dec 2021 | CNY | 1.285 | 1.291 | 1.28 | 1.289 | 1.289 | +0.007 (+0.55%) | 478,600 |
1 Dec 2021 | CNY | 1.25 | 1.283 | 1.25 | 1.282 | 1.282 | +0.012 (+0.94%) | 514,600 |
30 Nov 2021 | CNY | 1.264 | 1.278 | 1.264 | 1.27 | 1.27 | +0.006 (+0.47%) | 267,000 |
29 Nov 2021 | CNY | 1.249 | 1.269 | 1.248 | 1.264 | 1.264 | -0.004 (-0.32%) | 384,000 |
26 Nov 2021 | CNY | 1.271 | 1.273 | 1.266 | 1.268 | 1.268 | -0.011 (-0.86%) | 605,300 |