Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | CNY | 1.042 | 1.042 | 1.021 | 1.029 | 1.029 | -0.013 (-1.25%) | 4,726,800 |
21 Feb 2022 | CNY | 1.04 | 1.048 | 1.035 | 1.042 | 1.042 | +0.002 (+0.19%) | 2,972,500 |
18 Feb 2022 | CNY | 1.028 | 1.04 | 1.021 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,931,500 |
17 Feb 2022 | CNY | 1.034 | 1.035 | 1.026 | 1.03 | 1.03 | -0.004 (-0.39%) | 3,000,900 |
16 Feb 2022 | CNY | 1.035 | 1.041 | 1.03 | 1.034 | 1.034 | -0.001 (-0.10%) | 2,238,300 |
15 Feb 2022 | CNY | 1.005 | 1.036 | 1.001 | 1.035 | 1.035 | +0.035 (+3.50%) | 5,506,700 |
14 Feb 2022 | CNY | 1.007 | 1.012 | 0.997 | 1 | 1 | -0.009 (-0.89%) | 4,676,500 |
11 Feb 2022 | CNY | 1.03 | 1.03 | 0.999 | 1.009 | 1.009 | -0.021 (-2.04%) | 10,188,200 |
10 Feb 2022 | CNY | 1.041 | 1.041 | 1.025 | 1.03 | 1.03 | -0.005 (-0.48%) | 1,297,300 |
9 Feb 2022 | CNY | 1.021 | 1.038 | 1.013 | 1.035 | 1.035 | +0.016 (+1.57%) | 1,060,800 |
8 Feb 2022 | CNY | 1.027 | 1.027 | 1.001 | 1.019 | 1.019 | -0.008 (-0.78%) | 2,047,600 |
7 Feb 2022 | CNY | 1.02 | 1.041 | 1.02 | 1.027 | 1.027 | +0.008 (+0.79%) | 1,845,400 |
28 Jan 2022 | CNY | 1.025 | 1.03 | 1.011 | 1.019 | 1.019 | -0.001 (-0.10%) | 1,456,900 |
27 Jan 2022 | CNY | 1.04 | 1.045 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,203,800 |
26 Jan 2022 | CNY | 1.085 | 1.085 | 1.033 | 1.04 | 1.04 | -0.011 (-1.05%) | 1,818,300 |
25 Jan 2022 | CNY | 1.071 | 1.08 | 1.051 | 1.051 | 1.051 | -0.021 (-1.96%) | 2,831,300 |
24 Jan 2022 | CNY | 1.072 | 1.085 | 1.068 | 1.072 | 1.072 | 0.0 (0.0%) | 1,223,000 |
21 Jan 2022 | CNY | 1.123 | 1.123 | 1.071 | 1.072 | 1.072 | -0.051 (-4.54%) | 3,011,900 |
20 Jan 2022 | CNY | 1.13 | 1.134 | 1.118 | 1.123 | 1.123 | -0.005 (-0.44%) | 2,239,300 |
19 Jan 2022 | CNY | 1.151 | 1.151 | 1.122 | 1.128 | 1.128 | -0.023 (-2.00%) | 3,789,200 |
18 Jan 2022 | CNY | 1.177 | 1.177 | 1.15 | 1.151 | 1.151 | -0.023 (-1.96%) | 10,769,800 |
17 Jan 2022 | CNY | 1.167 | 1.179 | 1.164 | 1.174 | 1.174 | +0.009 (+0.77%) | 8,016,600 |
14 Jan 2022 | CNY | 1.152 | 1.168 | 1.148 | 1.165 | 1.165 | +0.013 (+1.13%) | 2,201,500 |
13 Jan 2022 | CNY | 1.173 | 1.173 | 1.151 | 1.152 | 1.152 | -0.024 (-2.04%) | 2,392,100 |
12 Jan 2022 | CNY | 1.165 | 1.18 | 1.163 | 1.176 | 1.176 | +0.01 (+0.86%) | 649,900 |
11 Jan 2022 | CNY | 1.171 | 1.173 | 1.161 | 1.166 | 1.166 | -0.004 (-0.34%) | 937,300 |
10 Jan 2022 | CNY | 1.166 | 1.171 | 1.151 | 1.17 | 1.17 | +0.003 (+0.26%) | 1,412,800 |
7 Jan 2022 | CNY | 1.164 | 1.172 | 1.155 | 1.167 | 1.167 | +0.003 (+0.26%) | 1,362,400 |
6 Jan 2022 | CNY | 1.167 | 1.167 | 1.148 | 1.164 | 1.164 | -0.006 (-0.51%) | 2,826,700 |
5 Jan 2022 | CNY | 1.196 | 1.196 | 1.165 | 1.17 | 1.17 | -0.032 (-2.66%) | 2,739,000 |