Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | CNY | 1.028 | 1.029 | 1 | 1.009 | 1.009 | -0.018 (-1.75%) | 17,480,000 |
18 Jan 2022 | CNY | 1.023 | 1.028 | 1.013 | 1.027 | 1.027 | +0.004 (+0.39%) | 9,078,800 |
17 Jan 2022 | CNY | 1.013 | 1.023 | 1.011 | 1.023 | 1.023 | +0.012 (+1.19%) | 9,407,100 |
14 Jan 2022 | CNY | 1.016 | 1.023 | 1.008 | 1.011 | 1.011 | -0.009 (-0.88%) | 6,424,700 |
13 Jan 2022 | CNY | 1.035 | 1.037 | 1.019 | 1.02 | 1.02 | -0.017 (-1.64%) | 9,630,000 |
12 Jan 2022 | CNY | 1.018 | 1.037 | 1.018 | 1.037 | 1.037 | +0.021 (+2.07%) | 12,871,100 |
11 Jan 2022 | CNY | 1.022 | 1.029 | 1.012 | 1.016 | 1.016 | -0.001 (-0.10%) | 8,483,200 |
10 Jan 2022 | CNY | 1.017 | 1.024 | 1.012 | 1.017 | 1.017 | 0.0 (0.0%) | 13,938,600 |
7 Jan 2022 | CNY | 1.025 | 1.028 | 1.013 | 1.017 | 1.017 | -0.005 (-0.49%) | 13,938,100 |
6 Jan 2022 | CNY | 1.017 | 1.025 | 1.008 | 1.022 | 1.022 | +0.004 (+0.39%) | 16,394,400 |
5 Jan 2022 | CNY | 1.032 | 1.035 | 1.015 | 1.018 | 1.018 | -0.015 (-1.45%) | 14,296,600 |
4 Jan 2022 | CNY | 1.044 | 1.049 | 1.025 | 1.033 | 1.033 | -0.012 (-1.15%) | 16,996,521 |
31 Dec 2021 | CNY | 1.044 | 1.046 | 1.038 | 1.045 | 1.045 | +0.003 (+0.29%) | 16,583,100 |
30 Dec 2021 | CNY | 1.033 | 1.044 | 1.033 | 1.042 | 1.042 | +0.004 (+0.39%) | 10,813,600 |
29 Dec 2021 | CNY | 1.039 | 1.05 | 1.035 | 1.038 | 1.038 | -0.001 (-0.10%) | 8,174,300 |
28 Dec 2021 | CNY | 1.025 | 1.04 | 1.022 | 1.039 | 1.039 | +0.014 (+1.37%) | 14,405,800 |
27 Dec 2021 | CNY | 1.019 | 1.027 | 1.015 | 1.025 | 1.025 | +0.005 (+0.49%) | 15,161,100 |
24 Dec 2021 | CNY | 1.041 | 1.048 | 1.016 | 1.02 | 1.02 | -0.019 (-1.83%) | 16,235,600 |
23 Dec 2021 | CNY | 1.047 | 1.05 | 1.035 | 1.039 | 1.039 | -0.008 (-0.76%) | 9,519,200 |
22 Dec 2021 | CNY | 1.037 | 1.049 | 1.033 | 1.047 | 1.047 | +0.011 (+1.06%) | 11,778,800 |
21 Dec 2021 | CNY | 1.03 | 1.041 | 1.026 | 1.036 | 1.036 | +0.003 (+0.29%) | 16,964,600 |
20 Dec 2021 | CNY | 1.043 | 1.046 | 1.03 | 1.033 | 1.033 | -0.03 (-2.82%) | 17,481,100 |
17 Dec 2021 | CNY | 1.081 | 1.084 | 1.061 | 1.063 | 1.063 | -0.017 (-1.57%) | 13,757,200 |
16 Dec 2021 | CNY | 1.07 | 1.081 | 1.07 | 1.08 | 1.08 | +0.008 (+0.75%) | 15,077,800 |
15 Dec 2021 | CNY | 1.083 | 1.089 | 1.07 | 1.072 | 1.072 | -0.011 (-1.02%) | 14,035,100 |
14 Dec 2021 | CNY | 1.092 | 1.095 | 1.079 | 1.083 | 1.083 | -0.018 (-1.63%) | 13,900,900 |
13 Dec 2021 | CNY | 1.081 | 1.106 | 1.075 | 1.101 | 1.101 | +0.022 (+2.04%) | 27,202,800 |
10 Dec 2021 | CNY | 1.075 | 1.079 | 1.068 | 1.079 | 1.079 | +0.004 (+0.37%) | 10,517,400 |
9 Dec 2021 | CNY | 1.067 | 1.075 | 1.064 | 1.075 | 1.075 | +0.008 (+0.75%) | 13,144,500 |
8 Dec 2021 | CNY | 1.051 | 1.068 | 1.051 | 1.067 | 1.067 | +0.013 (+1.23%) | 11,229,200 |