Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 0.86 | 0.861 | 0.846 | 0.846 | 0.846 | -0.015 (-1.74%) | 172,468,600 |
6 Jan 2022 | CNY | 0.873 | 0.877 | 0.851 | 0.861 | 0.861 | -0.014 (-1.60%) | 177,253,300 |
5 Jan 2022 | CNY | 0.876 | 0.888 | 0.87 | 0.875 | 0.875 | -0.001 (-0.11%) | 196,812,600 |
4 Jan 2022 | CNY | 0.881 | 0.883 | 0.863 | 0.876 | 0.876 | -0.005 (-0.57%) | 168,073,600 |
31 Dec 2021 | CNY | 0.888 | 0.888 | 0.873 | 0.881 | 0.881 | -0.003 (-0.34%) | 163,567,100 |
30 Dec 2021 | CNY | 0.879 | 0.889 | 0.876 | 0.884 | 0.884 | +0.004 (+0.45%) | 129,936,800 |
29 Dec 2021 | CNY | 0.919 | 0.92 | 0.878 | 0.88 | 0.88 | -0.037 (-4.03%) | 348,397,000 |
28 Dec 2021 | CNY | 0.911 | 0.92 | 0.908 | 0.917 | 0.917 | +0.004 (+0.44%) | 280,021,100 |
27 Dec 2021 | CNY | 0.915 | 0.916 | 0.902 | 0.913 | 0.913 | -0.003 (-0.33%) | 128,763,085 |
24 Dec 2021 | CNY | 0.904 | 0.922 | 0.903 | 0.916 | 0.916 | +0.013 (+1.44%) | 201,939,194 |
23 Dec 2021 | CNY | 0.892 | 0.905 | 0.883 | 0.903 | 0.903 | +0.012 (+1.35%) | 188,090,100 |
22 Dec 2021 | CNY | 0.895 | 0.896 | 0.887 | 0.891 | 0.891 | +0.001 (+0.11%) | 106,983,500 |
21 Dec 2021 | CNY | 0.892 | 0.898 | 0.88 | 0.89 | 0.89 | -0.001 (-0.11%) | 137,200,600 |
20 Dec 2021 | CNY | 0.895 | 0.9 | 0.889 | 0.891 | 0.891 | 0.0 (0.0%) | 140,834,546 |
17 Dec 2021 | CNY | 0.91 | 0.912 | 0.889 | 0.891 | 0.891 | -0.022 (-2.41%) | 201,505,100 |
16 Dec 2021 | CNY | 0.92 | 0.923 | 0.899 | 0.913 | 0.913 | -0.007 (-0.76%) | 153,728,400 |
15 Dec 2021 | CNY | 0.933 | 0.934 | 0.916 | 0.92 | 0.92 | -0.015 (-1.60%) | 154,048,000 |
14 Dec 2021 | CNY | 0.926 | 0.941 | 0.924 | 0.935 | 0.935 | +0.003 (+0.32%) | 119,114,889 |
13 Dec 2021 | CNY | 0.938 | 0.952 | 0.93 | 0.932 | 0.932 | +0.006 (+0.65%) | 185,920,265 |
10 Dec 2021 | CNY | 0.923 | 0.932 | 0.916 | 0.926 | 0.926 | 0.0 (0.0%) | 154,007,561 |
9 Dec 2021 | CNY | 0.914 | 0.941 | 0.911 | 0.926 | 0.926 | +0.016 (+1.76%) | 273,140,756 |
8 Dec 2021 | CNY | 0.884 | 0.912 | 0.88 | 0.91 | 0.91 | +0.026 (+2.94%) | 237,336,269 |
7 Dec 2021 | CNY | 0.881 | 0.894 | 0.88 | 0.884 | 0.884 | +0.005 (+0.57%) | 144,538,069 |
6 Dec 2021 | CNY | 0.883 | 0.887 | 0.873 | 0.879 | 0.879 | -0.002 (-0.23%) | 131,985,000 |
3 Dec 2021 | CNY | 0.861 | 0.885 | 0.861 | 0.881 | 0.881 | +0.02 (+2.32%) | 250,923,429 |
2 Dec 2021 | CNY | 0.861 | 0.867 | 0.858 | 0.861 | 0.861 | +0.002 (+0.23%) | 87,821,800 |
1 Dec 2021 | CNY | 0.86 | 0.866 | 0.855 | 0.859 | 0.859 | +0.002 (+0.23%) | 97,198,100 |
30 Nov 2021 | CNY | 0.869 | 0.873 | 0.854 | 0.857 | 0.857 | -0.012 (-1.38%) | 128,650,500 |
29 Nov 2021 | CNY | 0.86 | 0.87 | 0.859 | 0.869 | 0.869 | +0.003 (+0.35%) | 149,021,400 |
26 Nov 2021 | CNY | 0.873 | 0.873 | 0.862 | 0.866 | 0.866 | -0.006 (-0.69%) | 108,497,539 |