Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 1.192 | 1.219 | 1.192 | 1.214 | 1.214 | +0.017 (+1.42%) | 252,400 |
6 Jan 2022 | CNY | 1.198 | 1.202 | 1.197 | 1.197 | 1.197 | -0.003 (-0.25%) | 2,193,629 |
5 Jan 2022 | CNY | 1.198 | 1.208 | 1.197 | 1.2 | 1.2 | +0.005 (+0.42%) | 254,106 |
4 Jan 2022 | CNY | 1.188 | 1.198 | 1.188 | 1.195 | 1.195 | +0.007 (+0.59%) | 1,957,400 |
31 Dec 2021 | CNY | 1.185 | 1.188 | 1.185 | 1.188 | 1.188 | +0.008 (+0.68%) | 59,700 |
30 Dec 2021 | CNY | 1.18 | 1.183 | 1.18 | 1.18 | 1.18 | +0.002 (+0.17%) | 108,500 |
29 Dec 2021 | CNY | 1.182 | 1.182 | 1.178 | 1.178 | 1.178 | -0.005 (-0.42%) | 34,100 |
28 Dec 2021 | CNY | 1.184 | 1.184 | 1.18 | 1.183 | 1.183 | -0.001 (-0.08%) | 296,700 |
27 Dec 2021 | CNY | 1.184 | 1.185 | 1.181 | 1.184 | 1.184 | +0.003 (+0.25%) | 299,400 |
24 Dec 2021 | CNY | 1.183 | 1.183 | 1.178 | 1.181 | 1.181 | -0.001 (-0.08%) | 607,000 |
23 Dec 2021 | CNY | 1.179 | 1.182 | 1.179 | 1.182 | 1.182 | +0.003 (+0.25%) | 486,080 |
22 Dec 2021 | CNY | 1.185 | 1.185 | 1.177 | 1.179 | 1.179 | -0.006 (-0.51%) | 1,160,200 |
21 Dec 2021 | CNY | 1.171 | 1.185 | 1.171 | 1.185 | 1.185 | +0.014 (+1.20%) | 859,400 |
20 Dec 2021 | CNY | 1.172 | 1.174 | 1.171 | 1.171 | 1.171 | 0.0 (0.0%) | 1,499,634 |
17 Dec 2021 | CNY | 1.175 | 1.175 | 1.171 | 1.171 | 1.171 | -0.002 (-0.17%) | 486,900 |
16 Dec 2021 | CNY | 1.166 | 1.173 | 1.164 | 1.173 | 1.173 | +0.007 (+0.60%) | 3,500,800 |
15 Dec 2021 | CNY | 1.162 | 1.168 | 1.162 | 1.166 | 1.166 | +0.001 (+0.09%) | 1,106,300 |
14 Dec 2021 | CNY | 1.171 | 1.171 | 1.163 | 1.165 | 1.165 | -0.012 (-1.02%) | 582,600 |
13 Dec 2021 | CNY | 1.138 | 1.186 | 1.138 | 1.177 | 1.177 | +0.007 (+0.60%) | 948,700 |
10 Dec 2021 | CNY | 1.183 | 1.183 | 1.17 | 1.17 | 1.17 | -0.011 (-0.93%) | 1,705,000 |
9 Dec 2021 | CNY | 1.173 | 1.185 | 1.173 | 1.181 | 1.181 | +0.009 (+0.77%) | 918,500 |
8 Dec 2021 | CNY | 1.173 | 1.173 | 1.165 | 1.172 | 1.172 | +0.001 (+0.09%) | 1,769,212 |
7 Dec 2021 | CNY | 1.16 | 1.171 | 1.16 | 1.171 | 1.171 | +0.011 (+0.95%) | 1,864,300 |
6 Dec 2021 | CNY | 1.157 | 1.171 | 1.157 | 1.16 | 1.16 | 0.0 (0.0%) | 1,597,200 |
3 Dec 2021 | CNY | 1.138 | 1.16 | 1.138 | 1.16 | 1.16 | +0.017 (+1.49%) | 2,444,600 |
2 Dec 2021 | CNY | 1.135 | 1.143 | 1.135 | 1.143 | 1.143 | +0.011 (+0.97%) | 1,261,874 |
1 Dec 2021 | CNY | 1.123 | 1.134 | 1.123 | 1.132 | 1.132 | +0.009 (+0.80%) | 54,300 |
30 Nov 2021 | CNY | 1.125 | 1.125 | 1.12 | 1.123 | 1.123 | +0.002 (+0.18%) | 419,200 |
29 Nov 2021 | CNY | 1.123 | 1.123 | 1.118 | 1.121 | 1.121 | -0.003 (-0.27%) | 274,400 |
26 Nov 2021 | CNY | 1.13 | 1.13 | 1.124 | 1.124 | 1.124 | -0.013 (-1.14%) | 28,404 |