Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | CNY | 1.173 | 1.173 | 1.159 | 1.163 | 1.163 | -0.011 (-0.94%) | 1,889,300 |
28 Dec 2021 | CNY | 1.172 | 1.177 | 1.17 | 1.174 | 1.174 | +0.006 (+0.51%) | 3,654,600 |
27 Dec 2021 | CNY | 1.172 | 1.174 | 1.165 | 1.168 | 1.168 | +0.002 (+0.17%) | 6,059,000 |
24 Dec 2021 | CNY | 1.178 | 1.178 | 1.164 | 1.166 | 1.166 | -0.006 (-0.51%) | 5,172,400 |
23 Dec 2021 | CNY | 1.178 | 1.178 | 1.167 | 1.172 | 1.172 | +0.001 (+0.09%) | 2,303,700 |
22 Dec 2021 | CNY | 1.16 | 1.177 | 1.16 | 1.171 | 1.171 | +0.017 (+1.47%) | 5,418,800 |
21 Dec 2021 | CNY | 1.144 | 1.159 | 1.144 | 1.154 | 1.154 | +0.01 (+0.87%) | 3,131,900 |
20 Dec 2021 | CNY | 1.166 | 1.167 | 1.143 | 1.144 | 1.144 | -0.021 (-1.80%) | 3,963,100 |
17 Dec 2021 | CNY | 1.189 | 1.189 | 1.164 | 1.165 | 1.165 | -0.024 (-2.02%) | 4,493,700 |
16 Dec 2021 | CNY | 1.19 | 1.193 | 1.184 | 1.189 | 1.189 | +0.003 (+0.25%) | 5,135,400 |
15 Dec 2021 | CNY | 1.19 | 1.197 | 1.186 | 1.186 | 1.186 | -0.009 (-0.75%) | 5,403,500 |
14 Dec 2021 | CNY | 1.187 | 1.198 | 1.187 | 1.195 | 1.195 | -0.002 (-0.17%) | 2,906,900 |
13 Dec 2021 | CNY | 1.202 | 1.202 | 1.195 | 1.197 | 1.197 | +0.002 (+0.17%) | 3,349,200 |
10 Dec 2021 | CNY | 1.203 | 1.203 | 1.187 | 1.195 | 1.195 | -0.009 (-0.75%) | 2,825,000 |
9 Dec 2021 | CNY | 1.194 | 1.21 | 1.194 | 1.204 | 1.204 | +0.009 (+0.75%) | 9,499,200 |
8 Dec 2021 | CNY | 1.152 | 1.195 | 1.152 | 1.195 | 1.195 | +0.042 (+3.64%) | 13,635,306 |
7 Dec 2021 | CNY | 1.165 | 1.167 | 1.147 | 1.153 | 1.153 | -0.007 (-0.60%) | 2,735,300 |
6 Dec 2021 | CNY | 1.185 | 1.185 | 1.159 | 1.16 | 1.16 | -0.017 (-1.44%) | 4,176,900 |
3 Dec 2021 | CNY | 1.168 | 1.181 | 1.168 | 1.177 | 1.177 | +0.013 (+1.12%) | 3,228,300 |
2 Dec 2021 | CNY | 1.163 | 1.177 | 1.163 | 1.164 | 1.164 | -0.003 (-0.26%) | 5,317,300 |
1 Dec 2021 | CNY | 1.167 | 1.173 | 1.164 | 1.167 | 1.167 | -0.001 (-0.09%) | 2,383,800 |
30 Nov 2021 | CNY | 1.163 | 1.171 | 1.16 | 1.168 | 1.168 | +0.005 (+0.43%) | 4,156,200 |
29 Nov 2021 | CNY | 1.151 | 1.163 | 1.142 | 1.163 | 1.163 | +0.004 (+0.35%) | 6,010,400 |
26 Nov 2021 | CNY | 1.175 | 1.176 | 1.155 | 1.159 | 1.159 | -0.018 (-1.53%) | 5,770,600 |
25 Nov 2021 | CNY | 1.179 | 1.184 | 1.175 | 1.177 | 1.177 | -0.005 (-0.42%) | 2,837,300 |
24 Nov 2021 | CNY | 1.186 | 1.188 | 1.18 | 1.182 | 1.182 | -0.005 (-0.42%) | 4,060,700 |
23 Nov 2021 | CNY | 1.193 | 1.198 | 1.184 | 1.187 | 1.187 | -0.006 (-0.50%) | 2,651,300 |
22 Nov 2021 | CNY | 1.169 | 1.197 | 1.166 | 1.193 | 1.193 | +0.024 (+2.05%) | 7,290,400 |
19 Nov 2021 | CNY | 1.158 | 1.173 | 1.158 | 1.169 | 1.169 | +0.01 (+0.86%) | 5,656,500 |
18 Nov 2021 | CNY | 1.169 | 1.174 | 1.158 | 1.159 | 1.159 | -0.012 (-1.02%) | 5,108,500 |