Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | CNY | 1.145 | 1.162 | 1.136 | 1.155 | 1.155 | -0.013 (-1.11%) | 61,282,400 |
5 Jan 2022 | CNY | 1.203 | 1.204 | 1.152 | 1.168 | 1.168 | -0.04 (-3.31%) | 67,703,100 |
4 Jan 2022 | CNY | 1.219 | 1.225 | 1.193 | 1.208 | 1.208 | -0.001 (-0.08%) | 60,808,400 |
31 Dec 2021 | CNY | 1.215 | 1.223 | 1.199 | 1.209 | 1.209 | -0.002 (-0.17%) | 69,886,400 |
30 Dec 2021 | CNY | 1.181 | 1.216 | 1.181 | 1.211 | 1.211 | +0.017 (+1.42%) | 96,889,400 |
29 Dec 2021 | CNY | 1.21 | 1.21 | 1.182 | 1.194 | 1.194 | -0.017 (-1.40%) | 79,080,300 |
28 Dec 2021 | CNY | 1.22 | 1.224 | 1.205 | 1.211 | 1.211 | -0.004 (-0.33%) | 48,827,700 |
27 Dec 2021 | CNY | 1.224 | 1.229 | 1.211 | 1.215 | 1.215 | -0.01 (-0.82%) | 45,500,500 |
24 Dec 2021 | CNY | 1.244 | 1.248 | 1.22 | 1.225 | 1.225 | -0.011 (-0.89%) | 66,016,700 |
23 Dec 2021 | CNY | 1.214 | 1.238 | 1.209 | 1.236 | 1.236 | +0.022 (+1.81%) | 69,175,000 |
22 Dec 2021 | CNY | 1.185 | 1.214 | 1.185 | 1.214 | 1.214 | +0.029 (+2.45%) | 46,493,900 |
21 Dec 2021 | CNY | 1.147 | 1.186 | 1.147 | 1.185 | 1.185 | +0.037 (+3.22%) | 52,814,800 |
20 Dec 2021 | CNY | 1.166 | 1.17 | 1.147 | 1.148 | 1.148 | -0.023 (-1.96%) | 38,025,000 |
17 Dec 2021 | CNY | 1.199 | 1.199 | 1.17 | 1.171 | 1.171 | -0.025 (-2.09%) | 39,545,900 |
16 Dec 2021 | CNY | 1.195 | 1.21 | 1.188 | 1.196 | 1.196 | -0.001 (-0.08%) | 41,840,400 |
15 Dec 2021 | CNY | 1.201 | 1.207 | 1.19 | 1.197 | 1.197 | -0.009 (-0.75%) | 32,303,100 |
14 Dec 2021 | CNY | 1.208 | 1.212 | 1.2 | 1.206 | 1.206 | -0.006 (-0.50%) | 38,018,300 |
13 Dec 2021 | CNY | 1.205 | 1.218 | 1.2 | 1.212 | 1.212 | +0.012 (+1%) | 48,048,200 |
10 Dec 2021 | CNY | 1.205 | 1.205 | 1.189 | 1.2 | 1.2 | -0.009 (-0.74%) | 40,413,100 |
9 Dec 2021 | CNY | 1.204 | 1.211 | 1.197 | 1.209 | 1.209 | +0.006 (+0.50%) | 38,761,400 |
8 Dec 2021 | CNY | 1.165 | 1.203 | 1.165 | 1.203 | 1.203 | +0.038 (+3.26%) | 58,941,700 |
7 Dec 2021 | CNY | 1.185 | 1.195 | 1.157 | 1.165 | 1.165 | -0.02 (-1.69%) | 39,234,300 |
6 Dec 2021 | CNY | 1.197 | 1.2 | 1.182 | 1.185 | 1.185 | -0.014 (-1.17%) | 35,811,500 |
3 Dec 2021 | CNY | 1.183 | 1.209 | 1.183 | 1.199 | 1.199 | +0.007 (+0.59%) | 34,594,200 |
2 Dec 2021 | CNY | 1.189 | 1.204 | 1.18 | 1.192 | 1.192 | +0.007 (+0.59%) | 40,303,000 |
1 Dec 2021 | CNY | 1.198 | 1.2 | 1.182 | 1.185 | 1.185 | -0.01 (-0.84%) | 29,350,700 |
30 Nov 2021 | CNY | 1.209 | 1.21 | 1.185 | 1.195 | 1.195 | 0.0 (0.0%) | 42,814,500 |
29 Nov 2021 | CNY | 1.16 | 1.196 | 1.16 | 1.195 | 1.195 | +0.017 (+1.44%) | 45,386,300 |
26 Nov 2021 | CNY | 1.187 | 1.189 | 1.172 | 1.178 | 1.178 | -0.011 (-0.93%) | 33,368,900 |
25 Nov 2021 | CNY | 1.195 | 1.199 | 1.188 | 1.189 | 1.189 | -0.005 (-0.42%) | 36,469,700 |