Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2022 | CNY | 1.078 | 1.091 | 1.055 | 1.066 | 1.066 | -0.023 (-2.11%) | 88,638,000 |
23 Feb 2022 | CNY | 1.046 | 1.09 | 1.046 | 1.089 | 1.089 | +0.043 (+4.11%) | 88,699,200 |
22 Feb 2022 | CNY | 1.049 | 1.049 | 1.028 | 1.046 | 1.046 | -0.014 (-1.32%) | 81,917,900 |
21 Feb 2022 | CNY | 1.064 | 1.067 | 1.052 | 1.06 | 1.06 | -0.004 (-0.38%) | 58,718,600 |
18 Feb 2022 | CNY | 1.06 | 1.065 | 1.05 | 1.064 | 1.064 | -0.001 (-0.09%) | 56,361,900 |
17 Feb 2022 | CNY | 1.055 | 1.074 | 1.051 | 1.065 | 1.065 | +0.003 (+0.28%) | 74,241,000 |
16 Feb 2022 | CNY | 1.066 | 1.069 | 1.057 | 1.062 | 1.062 | -0.003 (-0.28%) | 64,311,900 |
15 Feb 2022 | CNY | 1.03 | 1.065 | 1.028 | 1.065 | 1.065 | +0.041 (+4.00%) | 73,829,400 |
14 Feb 2022 | CNY | 1.01 | 1.035 | 0.997 | 1.024 | 1.024 | +0.01 (+0.99%) | 88,851,939 |
11 Feb 2022 | CNY | 1.035 | 1.036 | 1.01 | 1.014 | 1.014 | -0.026 (-2.50%) | 71,193,200 |
10 Feb 2022 | CNY | 1.061 | 1.061 | 1.035 | 1.04 | 1.04 | -0.014 (-1.33%) | 70,267,500 |
9 Feb 2022 | CNY | 1.035 | 1.057 | 1.024 | 1.054 | 1.054 | +0.013 (+1.25%) | 98,401,000 |
8 Feb 2022 | CNY | 1.074 | 1.074 | 1.026 | 1.041 | 1.041 | -0.035 (-3.25%) | 96,004,200 |
7 Feb 2022 | CNY | 1.093 | 1.102 | 1.072 | 1.076 | 1.076 | +0.002 (+0.19%) | 88,182,400 |
28 Jan 2022 | CNY | 1.093 | 1.101 | 1.065 | 1.074 | 1.074 | -0.019 (-1.74%) | 136,710,700 |
27 Jan 2022 | CNY | 1.144 | 1.144 | 1.088 | 1.093 | 1.093 | -0.05 (-4.37%) | 110,174,400 |
26 Jan 2022 | CNY | 1.129 | 1.149 | 1.126 | 1.143 | 1.143 | +0.011 (+0.97%) | 71,784,900 |
25 Jan 2022 | CNY | 1.167 | 1.173 | 1.131 | 1.132 | 1.132 | -0.037 (-3.17%) | 101,062,500 |
24 Jan 2022 | CNY | 1.151 | 1.175 | 1.146 | 1.169 | 1.169 | +0.012 (+1.04%) | 78,503,500 |
21 Jan 2022 | CNY | 1.173 | 1.174 | 1.153 | 1.157 | 1.157 | -0.019 (-1.62%) | 62,838,300 |
20 Jan 2022 | CNY | 1.178 | 1.188 | 1.17 | 1.176 | 1.176 | -0.009 (-0.76%) | 65,534,200 |
19 Jan 2022 | CNY | 1.207 | 1.211 | 1.176 | 1.185 | 1.185 | -0.025 (-2.07%) | 119,006,700 |
18 Jan 2022 | CNY | 1.2 | 1.222 | 1.191 | 1.21 | 1.21 | +0.007 (+0.58%) | 93,993,800 |
17 Jan 2022 | CNY | 1.171 | 1.211 | 1.17 | 1.203 | 1.203 | +0.032 (+2.73%) | 173,009,800 |
14 Jan 2022 | CNY | 1.129 | 1.181 | 1.128 | 1.171 | 1.171 | +0.025 (+2.18%) | 66,835,700 |
13 Jan 2022 | CNY | 1.165 | 1.166 | 1.141 | 1.146 | 1.146 | -0.017 (-1.46%) | 50,234,300 |
12 Jan 2022 | CNY | 1.14 | 1.164 | 1.14 | 1.163 | 1.163 | +0.03 (+2.65%) | 69,750,400 |
11 Jan 2022 | CNY | 1.159 | 1.16 | 1.127 | 1.133 | 1.133 | -0.022 (-1.90%) | 51,390,000 |
10 Jan 2022 | CNY | 1.132 | 1.16 | 1.113 | 1.155 | 1.155 | +0.021 (+1.85%) | 75,507,200 |
7 Jan 2022 | CNY | 1.16 | 1.164 | 1.132 | 1.134 | 1.134 | -0.021 (-1.82%) | 82,555,500 |