Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 1.136 | 1.172 | 1.11 | 1.11 | 1.11 | -0.035 (-3.06%) | 76,267,400 |
6 Jan 2022 | CNY | 1.156 | 1.156 | 1.105 | 1.145 | 1.145 | -0.016 (-1.38%) | 67,875,600 |
5 Jan 2022 | CNY | 1.137 | 1.17 | 1.131 | 1.161 | 1.161 | +0.023 (+2.02%) | 63,042,000 |
4 Jan 2022 | CNY | 1.11 | 1.149 | 1.103 | 1.138 | 1.138 | +0.031 (+2.80%) | 65,322,200 |
31 Dec 2021 | CNY | 1.092 | 1.111 | 1.086 | 1.107 | 1.107 | +0.015 (+1.37%) | 78,652,700 |
30 Dec 2021 | CNY | 1.042 | 1.097 | 1.04 | 1.092 | 1.092 | +0.054 (+5.20%) | 76,004,400 |
29 Dec 2021 | CNY | 1.052 | 1.054 | 1.036 | 1.038 | 1.038 | -0.014 (-1.33%) | 62,550,600 |
28 Dec 2021 | CNY | 1.045 | 1.07 | 1.045 | 1.052 | 1.052 | +0.004 (+0.38%) | 60,153,700 |
27 Dec 2021 | CNY | 1.074 | 1.074 | 1.037 | 1.048 | 1.048 | -0.022 (-2.06%) | 46,658,600 |
24 Dec 2021 | CNY | 1.083 | 1.094 | 1.065 | 1.07 | 1.07 | -0.012 (-1.11%) | 47,423,900 |
23 Dec 2021 | CNY | 1.092 | 1.096 | 1.071 | 1.082 | 1.082 | -0.011 (-1.01%) | 49,567,500 |
22 Dec 2021 | CNY | 1.05 | 1.099 | 1.044 | 1.093 | 1.093 | +0.043 (+4.10%) | 58,472,100 |
21 Dec 2021 | CNY | 1.029 | 1.061 | 1.029 | 1.05 | 1.05 | +0.017 (+1.65%) | 39,925,200 |
20 Dec 2021 | CNY | 1.059 | 1.065 | 1.028 | 1.033 | 1.033 | -0.041 (-3.82%) | 43,197,300 |
17 Dec 2021 | CNY | 1.063 | 1.089 | 1.053 | 1.074 | 1.074 | +0.003 (+0.28%) | 51,549,300 |
16 Dec 2021 | CNY | 1.059 | 1.085 | 1.053 | 1.071 | 1.071 | +0.011 (+1.04%) | 42,007,800 |
15 Dec 2021 | CNY | 1.066 | 1.084 | 1.059 | 1.06 | 1.06 | -0.014 (-1.30%) | 43,824,700 |
14 Dec 2021 | CNY | 1.067 | 1.091 | 1.057 | 1.074 | 1.074 | +0.004 (+0.37%) | 55,656,200 |
13 Dec 2021 | CNY | 1.036 | 1.074 | 1.033 | 1.07 | 1.07 | +0.036 (+3.48%) | 60,225,700 |
10 Dec 2021 | CNY | 1.008 | 1.036 | 1.006 | 1.034 | 1.034 | +0.019 (+1.87%) | 58,349,600 |
9 Dec 2021 | CNY | 1.008 | 1.021 | 1.004 | 1.015 | 1.015 | +0.002 (+0.20%) | 45,358,700 |
8 Dec 2021 | CNY | 0.991 | 1.016 | 0.979 | 1.013 | 1.013 | +0.026 (+2.63%) | 64,067,000 |
7 Dec 2021 | CNY | 0.984 | 0.99 | 0.978 | 0.987 | 0.987 | +0.002 (+0.20%) | 46,207,900 |
6 Dec 2021 | CNY | 0.989 | 0.997 | 0.981 | 0.985 | 0.985 | -0.011 (-1.10%) | 46,126,800 |
3 Dec 2021 | CNY | 0.986 | 0.999 | 0.984 | 0.996 | 0.996 | +0.008 (+0.81%) | 41,338,300 |
2 Dec 2021 | CNY | 1.01 | 1.01 | 0.985 | 0.988 | 0.988 | -0.028 (-2.76%) | 48,224,200 |
1 Dec 2021 | CNY | 0.995 | 1.017 | 0.995 | 1.016 | 1.016 | +0.018 (+1.80%) | 59,055,800 |
30 Nov 2021 | CNY | 0.999 | 1.006 | 0.987 | 0.998 | 0.998 | +0.001 (+0.10%) | 53,874,500 |
29 Nov 2021 | CNY | 1.001 | 1.006 | 0.99 | 0.997 | 0.997 | -0.01 (-0.99%) | 42,047,500 |
26 Nov 2021 | CNY | 1.015 | 1.023 | 1.004 | 1.007 | 1.007 | -0.012 (-1.18%) | 43,322,300 |