Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | CNY | 1.345 | 1.349 | 1.341 | 1.348 | 1.348 | -0.018 (-1.32%) | 409,700 |
21 Feb 2022 | CNY | 1.361 | 1.366 | 1.361 | 1.366 | 1.366 | +0.007 (+0.52%) | 900 |
18 Feb 2022 | CNY | 1.358 | 1.359 | 1.357 | 1.359 | 1.359 | +0.001 (+0.07%) | 500 |
17 Feb 2022 | CNY | 1.355 | 1.361 | 1.355 | 1.358 | 1.358 | +0.002 (+0.15%) | 1,043,200 |
16 Feb 2022 | CNY | 1.358 | 1.358 | 1.355 | 1.356 | 1.356 | +0.007 (+0.52%) | 413,100 |
15 Feb 2022 | CNY | 1.348 | 1.349 | 1.344 | 1.349 | 1.349 | +0.01 (+0.75%) | 307,500 |
14 Feb 2022 | CNY | 1.349 | 1.35 | 1.335 | 1.339 | 1.339 | -0.013 (-0.96%) | 56,300 |
11 Feb 2022 | CNY | 1.367 | 1.368 | 1.352 | 1.352 | 1.352 | -0.008 (-0.59%) | 266,800 |
10 Feb 2022 | CNY | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.007 (-0.51%) | 155,000 |
9 Feb 2022 | CNY | 1.364 | 1.367 | 1.364 | 1.367 | 1.367 | +0.018 (+1.33%) | 317,200 |
8 Feb 2022 | CNY | 1.349 | 1.349 | 1.332 | 1.349 | 1.349 | -0.007 (-0.52%) | 667,000 |
7 Feb 2022 | CNY | 1.336 | 1.362 | 1.336 | 1.356 | 1.356 | +0.021 (+1.57%) | 408,800 |
28 Jan 2022 | CNY | 1.339 | 1.356 | 1.334 | 1.335 | 1.335 | -0.017 (-1.26%) | 606,000 |
27 Jan 2022 | CNY | 1.379 | 1.379 | 1.352 | 1.352 | 1.352 | -0.022 (-1.60%) | 78,000 |
26 Jan 2022 | CNY | 1.376 | 1.379 | 1.366 | 1.374 | 1.374 | +0.003 (+0.22%) | 28,200 |
25 Jan 2022 | CNY | 1.394 | 1.394 | 1.367 | 1.371 | 1.371 | -0.033 (-2.35%) | 153,400 |
24 Jan 2022 | CNY | 1.401 | 1.405 | 1.401 | 1.404 | 1.404 | 0.0 (0.0%) | 61,000 |
21 Jan 2022 | CNY | 1.412 | 1.412 | 1.4 | 1.404 | 1.404 | -0.011 (-0.78%) | 222,700 |
20 Jan 2022 | CNY | 1.413 | 1.417 | 1.413 | 1.415 | 1.415 | +0.005 (+0.35%) | 2,200 |
19 Jan 2022 | CNY | 1.42 | 1.42 | 1.407 | 1.41 | 1.41 | -0.008 (-0.56%) | 5,000 |
18 Jan 2022 | CNY | 1.408 | 1.423 | 1.408 | 1.418 | 1.418 | +0.012 (+0.85%) | 1,800 |
17 Jan 2022 | CNY | 1.397 | 1.409 | 1.397 | 1.406 | 1.406 | +0.014 (+1.01%) | 17,300 |
14 Jan 2022 | CNY | 1.397 | 1.403 | 1.392 | 1.392 | 1.392 | -0.016 (-1.14%) | 22,800 |
13 Jan 2022 | CNY | 1.426 | 1.426 | 1.408 | 1.408 | 1.408 | -0.016 (-1.12%) | 238,700 |
12 Jan 2022 | CNY | 1.42 | 1.424 | 1.416 | 1.424 | 1.424 | +0.009 (+0.64%) | 133,700 |
11 Jan 2022 | CNY | 1.428 | 1.428 | 1.414 | 1.415 | 1.415 | -0.008 (-0.56%) | 21,000 |
10 Jan 2022 | CNY | 1.424 | 1.424 | 1.409 | 1.423 | 1.423 | 0.0 (0.0%) | 80,400 |
7 Jan 2022 | CNY | 1.433 | 1.434 | 1.423 | 1.423 | 1.423 | -0.002 (-0.14%) | 1,126,200 |
6 Jan 2022 | CNY | 1.429 | 1.429 | 1.417 | 1.425 | 1.425 | -0.009 (-0.63%) | 207,600 |
5 Jan 2022 | CNY | 1.445 | 1.445 | 1.43 | 1.434 | 1.434 | -0.016 (-1.10%) | 261,000 |