Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | CNY | 1.457 | 1.457 | 1.441 | 1.45 | 1.45 | -0.004 (-0.28%) | 19,700 |
31 Dec 2021 | CNY | 1.456 | 1.456 | 1.454 | 1.454 | 1.454 | +0.006 (+0.41%) | 11,500 |
30 Dec 2021 | CNY | 1.448 | 1.45 | 1.445 | 1.448 | 1.448 | +0.007 (+0.49%) | 71,900 |
29 Dec 2021 | CNY | 1.455 | 1.455 | 1.441 | 1.441 | 1.441 | -0.011 (-0.76%) | 3,300 |
28 Dec 2021 | CNY | 1.449 | 1.454 | 1.449 | 1.452 | 1.452 | +0.007 (+0.48%) | 310,300 |
27 Dec 2021 | CNY | 1.45 | 1.454 | 1.442 | 1.445 | 1.445 | -0.001 (-0.07%) | 11,300 |
24 Dec 2021 | CNY | 1.447 | 1.45 | 1.446 | 1.446 | 1.446 | -0.011 (-0.75%) | 44,900 |
23 Dec 2021 | CNY | 1.446 | 1.457 | 1.446 | 1.457 | 1.457 | +0.014 (+0.97%) | 47,900 |
22 Dec 2021 | CNY | 1.444 | 1.448 | 1.443 | 1.443 | 1.443 | -0.002 (-0.14%) | 37,700 |
21 Dec 2021 | CNY | 1.434 | 1.447 | 1.434 | 1.445 | 1.445 | +0.007 (+0.49%) | 8,700 |
20 Dec 2021 | CNY | 1.445 | 1.445 | 1.434 | 1.438 | 1.438 | -0.018 (-1.24%) | 1,626,300 |
17 Dec 2021 | CNY | 1.477 | 1.477 | 1.456 | 1.456 | 1.456 | -0.018 (-1.22%) | 828,600 |
16 Dec 2021 | CNY | 1.47 | 1.474 | 1.469 | 1.474 | 1.474 | +0.005 (+0.34%) | 7,000 |
15 Dec 2021 | CNY | 1.474 | 1.474 | 1.468 | 1.469 | 1.469 | -0.009 (-0.61%) | 174,300 |
14 Dec 2021 | CNY | 1.481 | 1.481 | 1.474 | 1.478 | 1.478 | -0.006 (-0.40%) | 213,900 |
13 Dec 2021 | CNY | 1.475 | 1.496 | 1.475 | 1.484 | 1.484 | +0.011 (+0.75%) | 57,400 |
10 Dec 2021 | CNY | 1.481 | 1.481 | 1.473 | 1.473 | 1.473 | -0.014 (-0.94%) | 14,400 |
9 Dec 2021 | CNY | 1.463 | 1.488 | 1.463 | 1.487 | 1.487 | +0.029 (+1.99%) | 203,300 |
8 Dec 2021 | CNY | 1.443 | 1.458 | 1.443 | 1.458 | 1.458 | +0.014 (+0.97%) | 78,200 |
7 Dec 2021 | CNY | 1.437 | 1.444 | 1.437 | 1.444 | 1.444 | +0.006 (+0.42%) | 29,900 |
6 Dec 2021 | CNY | 1.451 | 1.451 | 1.438 | 1.438 | 1.438 | -0.003 (-0.21%) | 433,800 |
3 Dec 2021 | CNY | 1.433 | 1.441 | 1.43 | 1.441 | 1.441 | +0.013 (+0.91%) | 273,900 |
2 Dec 2021 | CNY | 1.428 | 1.433 | 1.426 | 1.428 | 1.428 | +0.001 (+0.07%) | 59,000 |
1 Dec 2021 | CNY | 1.424 | 1.427 | 1.421 | 1.427 | 1.427 | 0.0 (0.0%) | 33,700 |
30 Nov 2021 | CNY | 1.432 | 1.435 | 1.423 | 1.427 | 1.427 | +0.003 (+0.21%) | 497,300 |
29 Nov 2021 | CNY | 1.427 | 1.43 | 1.423 | 1.424 | 1.424 | -0.007 (-0.49%) | 34,000 |
26 Nov 2021 | CNY | 1.431 | 1.431 | 1.431 | 1.431 | 1.431 | -0.008 (-0.56%) | 100 |
25 Nov 2021 | CNY | 1.441 | 1.441 | 1.437 | 1.439 | 1.439 | -0.004 (-0.28%) | 161,300 |
24 Nov 2021 | CNY | 1.444 | 1.444 | 1.437 | 1.443 | 1.443 | +0.003 (+0.21%) | 200,800 |
23 Nov 2021 | CNY | 1.44 | 1.441 | 1.44 | 1.44 | 1.44 | +0.002 (+0.14%) | 7,300 |