Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2022 | CNY | 0.99 | 0.99 | 0.975 | 0.986 | 0.986 | -0.004 (-0.40%) | 411,800 |
27 Jan 2022 | CNY | 1.005 | 1.005 | 0.99 | 0.99 | 0.99 | -0.017 (-1.69%) | 142,500 |
26 Jan 2022 | CNY | 1.007 | 1.007 | 1 | 1.007 | 1.007 | +0.002 (+0.20%) | 101,300 |
25 Jan 2022 | CNY | 1.022 | 1.022 | 1.005 | 1.005 | 1.005 | -0.023 (-2.24%) | 67,200 |
24 Jan 2022 | CNY | 1.021 | 1.028 | 1.019 | 1.028 | 1.028 | +0.004 (+0.39%) | 100,300 |
21 Jan 2022 | CNY | 1.028 | 1.028 | 1.024 | 1.024 | 1.024 | -0.012 (-1.16%) | 50,100 |
20 Jan 2022 | CNY | 1.036 | 1.036 | 1.036 | 1.036 | 1.036 | +0.005 (+0.48%) | 100,000 |
19 Jan 2022 | CNY | 1.036 | 1.036 | 1.031 | 1.031 | 1.031 | -0.005 (-0.48%) | 150,600 |
18 Jan 2022 | CNY | 1.032 | 1.038 | 1.029 | 1.036 | 1.036 | +0.008 (+0.78%) | 104,200 |
17 Jan 2022 | CNY | 1.028 | 1.028 | 1.028 | 1.028 | 1.028 | +0.008 (+0.78%) | 1,000 |
14 Jan 2022 | CNY | 1.025 | 1.025 | 1.02 | 1.02 | 1.02 | -0.012 (-1.16%) | 17,700 |
13 Jan 2022 | CNY | 1.038 | 1.038 | 1.032 | 1.032 | 1.032 | -0.011 (-1.05%) | 12,300 |
12 Jan 2022 | CNY | 1.037 | 1.043 | 1.037 | 1.043 | 1.043 | +0.003 (+0.29%) | 89,600 |
11 Jan 2022 | CNY | 1.041 | 1.043 | 1.04 | 1.04 | 1.04 | -0.001 (-0.10%) | 119,000 |
10 Jan 2022 | CNY | 1.038 | 1.041 | 1.038 | 1.041 | 1.041 | -0.003 (-0.29%) | 52,000 |
7 Jan 2022 | CNY | 1.043 | 1.044 | 1.041 | 1.044 | 1.044 | +0.001 (+0.10%) | 373,000 |
6 Jan 2022 | CNY | 1.043 | 1.043 | 1.043 | 1.043 | 1.043 | -0.003 (-0.29%) | 100,000 |
5 Jan 2022 | CNY | 1.052 | 1.052 | 1.046 | 1.046 | 1.046 | -0.018 (-1.69%) | 55,000 |
31 Dec 2021 | CNY | 1.062 | 1.064 | 1.061 | 1.064 | 1.064 | +0.005 (+0.47%) | 50,800 |
30 Dec 2021 | CNY | 1.052 | 1.061 | 1.051 | 1.059 | 1.059 | +0.007 (+0.67%) | 302,600 |
29 Dec 2021 | CNY | 1.058 | 1.058 | 1.051 | 1.052 | 1.052 | -0.01 (-0.94%) | 2,416,000 |
28 Dec 2021 | CNY | 1.056 | 1.062 | 1.056 | 1.062 | 1.062 | +0.009 (+0.85%) | 82,200 |
27 Dec 2021 | CNY | 1.058 | 1.058 | 1.053 | 1.053 | 1.053 | -0.005 (-0.47%) | 227,800 |
24 Dec 2021 | CNY | 1.064 | 1.064 | 1.056 | 1.058 | 1.058 | -0.006 (-0.56%) | 45,900 |
23 Dec 2021 | CNY | 1.058 | 1.064 | 1.058 | 1.064 | 1.064 | +0.007 (+0.66%) | 52,400 |
22 Dec 2021 | CNY | 1.057 | 1.058 | 1.056 | 1.057 | 1.057 | +0.008 (+0.76%) | 268,500 |
21 Dec 2021 | CNY | 1.049 | 1.049 | 1.049 | 1.049 | 1.049 | +0.001 (+0.10%) | 5,000 |
20 Dec 2021 | CNY | 1.05 | 1.05 | 1.048 | 1.048 | 1.048 | -0.016 (-1.50%) | 170,100 |
17 Dec 2021 | CNY | 1.076 | 1.077 | 1.064 | 1.064 | 1.064 | -0.013 (-1.21%) | 66,600 |
16 Dec 2021 | CNY | 1.074 | 1.077 | 1.07 | 1.077 | 1.077 | +0.002 (+0.19%) | 322,700 |