Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2022 | CNY | 1.306 | 1.306 | 1.291 | 1.295 | 1.295 | -0.01 (-0.77%) | 27,407,287 |
10 Jan 2022 | CNY | 1.309 | 1.31 | 1.29 | 1.305 | 1.305 | +0.004 (+0.31%) | 29,004,200 |
7 Jan 2022 | CNY | 1.301 | 1.309 | 1.301 | 1.301 | 1.301 | -0.001 (-0.08%) | 29,317,500 |
6 Jan 2022 | CNY | 1.312 | 1.312 | 1.294 | 1.302 | 1.302 | -0.009 (-0.69%) | 33,775,776 |
5 Jan 2022 | CNY | 1.322 | 1.324 | 1.308 | 1.311 | 1.311 | -0.016 (-1.21%) | 35,538,100 |
4 Jan 2022 | CNY | 1.328 | 1.332 | 1.316 | 1.327 | 1.327 | -0.004 (-0.30%) | 35,056,200 |
31 Dec 2021 | CNY | 1.322 | 1.331 | 1.322 | 1.331 | 1.331 | +0.009 (+0.68%) | 37,812,700 |
30 Dec 2021 | CNY | 1.317 | 1.326 | 1.313 | 1.322 | 1.322 | +0.008 (+0.61%) | 25,315,375 |
29 Dec 2021 | CNY | 1.331 | 1.331 | 1.312 | 1.314 | 1.314 | -0.017 (-1.28%) | 47,106,600 |
28 Dec 2021 | CNY | 1.322 | 1.334 | 1.322 | 1.331 | 1.331 | +0.008 (+0.60%) | 27,620,258 |
27 Dec 2021 | CNY | 1.323 | 1.33 | 1.319 | 1.323 | 1.323 | 0.0 (0.0%) | 24,480,500 |
24 Dec 2021 | CNY | 1.331 | 1.333 | 1.32 | 1.323 | 1.323 | -0.006 (-0.45%) | 29,577,700 |
23 Dec 2021 | CNY | 1.325 | 1.332 | 1.322 | 1.329 | 1.329 | +0.007 (+0.53%) | 34,177,300 |
22 Dec 2021 | CNY | 1.32 | 1.326 | 1.319 | 1.322 | 1.322 | +0.002 (+0.15%) | 24,849,400 |
21 Dec 2021 | CNY | 1.315 | 1.322 | 1.313 | 1.32 | 1.32 | +0.005 (+0.38%) | 28,090,400 |
20 Dec 2021 | CNY | 1.326 | 1.328 | 1.312 | 1.315 | 1.315 | -0.019 (-1.42%) | 33,732,700 |
17 Dec 2021 | CNY | 1.349 | 1.35 | 1.334 | 1.334 | 1.334 | -0.017 (-1.26%) | 16,319,400 |
16 Dec 2021 | CNY | 1.347 | 1.351 | 1.34 | 1.351 | 1.351 | +0.008 (+0.60%) | 19,308,200 |
15 Dec 2021 | CNY | 1.341 | 1.355 | 1.341 | 1.343 | 1.343 | -0.01 (-0.74%) | 24,483,600 |
14 Dec 2021 | CNY | 1.354 | 1.358 | 1.349 | 1.353 | 1.353 | -0.004 (-0.29%) | 15,598,100 |
13 Dec 2021 | CNY | 1.361 | 1.371 | 1.356 | 1.357 | 1.357 | +0.001 (+0.07%) | 21,235,961 |
10 Dec 2021 | CNY | 1.361 | 1.361 | 1.351 | 1.356 | 1.356 | -0.004 (-0.29%) | 24,109,700 |
9 Dec 2021 | CNY | 1.34 | 1.366 | 1.339 | 1.36 | 1.36 | +0.02 (+1.49%) | 19,590,057 |
8 Dec 2021 | CNY | 1.316 | 1.34 | 1.316 | 1.34 | 1.34 | +0.02 (+1.52%) | 27,821,000 |
7 Dec 2021 | CNY | 1.318 | 1.325 | 1.315 | 1.32 | 1.32 | +0.004 (+0.30%) | 28,640,344 |
6 Dec 2021 | CNY | 1.324 | 1.328 | 1.316 | 1.316 | 1.316 | -0.004 (-0.30%) | 32,504,657 |
3 Dec 2021 | CNY | 1.309 | 1.32 | 1.308 | 1.32 | 1.32 | +0.012 (+0.92%) | 25,405,600 |
2 Dec 2021 | CNY | 1.308 | 1.312 | 1.303 | 1.308 | 1.308 | +0.001 (+0.08%) | 30,624,676 |
1 Dec 2021 | CNY | 1.303 | 1.308 | 1.303 | 1.307 | 1.307 | +0.002 (+0.15%) | 27,246,500 |
30 Nov 2021 | CNY | 1.307 | 1.313 | 1.3 | 1.305 | 1.305 | -0.002 (-0.15%) | 24,484,500 |