Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 1.202 | 1.218 | 1.199 | 1.211 | 1.211 | +0.004 (+0.33%) | 15,000 |
11 Apr 2022 | CNY | 1.212 | 1.214 | 1.207 | 1.207 | 1.207 | -0.011 (-0.90%) | 113,300 |
8 Apr 2022 | CNY | 1.209 | 1.224 | 1.205 | 1.218 | 1.218 | +0.009 (+0.74%) | 91,100 |
7 Apr 2022 | CNY | 1.224 | 1.224 | 1.209 | 1.209 | 1.209 | -0.015 (-1.23%) | 173,000 |
6 Apr 2022 | CNY | 1.208 | 1.228 | 1.208 | 1.224 | 1.224 | +0.017 (+1.41%) | 147,000 |
1 Apr 2022 | CNY | 1.195 | 1.207 | 1.193 | 1.207 | 1.207 | +0.012 (+1.00%) | 42,000 |
31 Mar 2022 | CNY | 1.191 | 1.2 | 1.191 | 1.195 | 1.195 | +0.009 (+0.76%) | 46,300 |
30 Mar 2022 | CNY | 1.174 | 1.188 | 1.17 | 1.186 | 1.186 | +0.018 (+1.54%) | 52,800 |
29 Mar 2022 | CNY | 1.168 | 1.17 | 1.167 | 1.168 | 1.168 | 0.0 (0.0%) | 19,400 |
28 Mar 2022 | CNY | 1.148 | 1.169 | 1.145 | 1.168 | 1.168 | +0.011 (+0.95%) | 972,400 |
25 Mar 2022 | CNY | 1.16 | 1.16 | 1.154 | 1.157 | 1.157 | -0.003 (-0.26%) | 225,700 |
24 Mar 2022 | CNY | 1.163 | 1.166 | 1.158 | 1.16 | 1.16 | +0.001 (+0.09%) | 71,700 |
23 Mar 2022 | CNY | 1.157 | 1.159 | 1.148 | 1.159 | 1.159 | +0.002 (+0.17%) | 100,200 |
22 Mar 2022 | CNY | 1.148 | 1.16 | 1.148 | 1.157 | 1.157 | +0.014 (+1.22%) | 127,800 |
21 Mar 2022 | CNY | 1.148 | 1.148 | 1.139 | 1.143 | 1.143 | -0.007 (-0.61%) | 130,100 |
18 Mar 2022 | CNY | 1.127 | 1.151 | 1.127 | 1.15 | 1.15 | +0.026 (+2.31%) | 3,118,100 |
17 Mar 2022 | CNY | 1.125 | 1.131 | 1.119 | 1.124 | 1.124 | +0.009 (+0.81%) | 1,363,600 |
16 Mar 2022 | CNY | 1.095 | 1.117 | 1.076 | 1.115 | 1.115 | +0.028 (+2.58%) | 961,200 |
15 Mar 2022 | CNY | 1.14 | 1.14 | 1.087 | 1.087 | 1.087 | -0.053 (-4.65%) | 869,000 |
14 Mar 2022 | CNY | 1.154 | 1.154 | 1.139 | 1.14 | 1.14 | -0.013 (-1.13%) | 21,200 |
11 Mar 2022 | CNY | 1.143 | 1.153 | 1.086 | 1.153 | 1.153 | +0.005 (+0.44%) | 418,400 |
10 Mar 2022 | CNY | 1.15 | 1.16 | 1.147 | 1.148 | 1.148 | +0.002 (+0.17%) | 2,199,000 |
9 Mar 2022 | CNY | 1.17 | 1.17 | 1.121 | 1.146 | 1.146 | -0.016 (-1.38%) | 174,900 |
8 Mar 2022 | CNY | 1.185 | 1.185 | 1.162 | 1.162 | 1.162 | -0.026 (-2.19%) | 201,200 |
7 Mar 2022 | CNY | 1.201 | 1.201 | 1.188 | 1.188 | 1.188 | -0.011 (-0.92%) | 191,600 |
4 Mar 2022 | CNY | 1.209 | 1.209 | 1.194 | 1.199 | 1.199 | -0.01 (-0.83%) | 212,500 |
3 Mar 2022 | CNY | 1.204 | 1.209 | 1.204 | 1.209 | 1.209 | +0.013 (+1.09%) | 136,000 |
2 Mar 2022 | CNY | 1.196 | 1.196 | 1.192 | 1.196 | 1.196 | +0.003 (+0.25%) | 36,700 |
1 Mar 2022 | CNY | 1.185 | 1.196 | 1.184 | 1.193 | 1.193 | +0.008 (+0.68%) | 62,700 |
28 Feb 2022 | CNY | 1.185 | 1.185 | 1.177 | 1.185 | 1.185 | 0.0 (0.0%) | 64,900 |