Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | CNY | 0.853 | 0.856 | 0.84 | 0.852 | 0.852 | -0.001 (-0.12%) | 8,755,900 |
5 Jan 2022 | CNY | 0.865 | 0.867 | 0.849 | 0.853 | 0.853 | -0.014 (-1.61%) | 17,698,000 |
4 Jan 2022 | CNY | 0.891 | 0.891 | 0.865 | 0.867 | 0.867 | -0.024 (-2.69%) | 25,967,400 |
31 Dec 2021 | CNY | 0.891 | 0.895 | 0.889 | 0.891 | 0.891 | 0.0 (0.0%) | 7,448,200 |
30 Dec 2021 | CNY | 0.885 | 0.893 | 0.88 | 0.891 | 0.891 | +0.005 (+0.56%) | 9,654,900 |
29 Dec 2021 | CNY | 0.891 | 0.903 | 0.884 | 0.886 | 0.886 | -0.005 (-0.56%) | 12,529,100 |
28 Dec 2021 | CNY | 0.882 | 0.891 | 0.873 | 0.891 | 0.891 | +0.009 (+1.02%) | 14,432,000 |
27 Dec 2021 | CNY | 0.881 | 0.883 | 0.874 | 0.882 | 0.882 | +0.005 (+0.57%) | 7,008,700 |
24 Dec 2021 | CNY | 0.877 | 0.88 | 0.87 | 0.877 | 0.877 | +0.002 (+0.23%) | 6,287,900 |
23 Dec 2021 | CNY | 0.881 | 0.881 | 0.872 | 0.875 | 0.875 | -0.005 (-0.57%) | 9,831,600 |
22 Dec 2021 | CNY | 0.883 | 0.887 | 0.876 | 0.88 | 0.88 | -0.002 (-0.23%) | 9,266,600 |
21 Dec 2021 | CNY | 0.875 | 0.886 | 0.875 | 0.882 | 0.882 | +0.006 (+0.68%) | 14,116,500 |
20 Dec 2021 | CNY | 0.891 | 0.894 | 0.875 | 0.876 | 0.876 | -0.023 (-2.56%) | 17,769,000 |
17 Dec 2021 | CNY | 0.906 | 0.916 | 0.897 | 0.899 | 0.899 | -0.007 (-0.77%) | 17,341,800 |
16 Dec 2021 | CNY | 0.899 | 0.911 | 0.898 | 0.906 | 0.906 | +0.006 (+0.67%) | 11,534,700 |
15 Dec 2021 | CNY | 0.923 | 0.934 | 0.899 | 0.9 | 0.9 | -0.028 (-3.02%) | 19,364,000 |
14 Dec 2021 | CNY | 0.927 | 0.935 | 0.923 | 0.928 | 0.928 | +0.006 (+0.65%) | 10,614,200 |
13 Dec 2021 | CNY | 0.932 | 0.935 | 0.922 | 0.922 | 0.922 | -0.008 (-0.86%) | 12,304,600 |
10 Dec 2021 | CNY | 0.938 | 0.938 | 0.927 | 0.93 | 0.93 | -0.008 (-0.85%) | 11,311,500 |
9 Dec 2021 | CNY | 0.925 | 0.941 | 0.917 | 0.938 | 0.938 | +0.016 (+1.74%) | 18,982,300 |
8 Dec 2021 | CNY | 0.907 | 0.922 | 0.907 | 0.922 | 0.922 | +0.016 (+1.77%) | 13,360,000 |
7 Dec 2021 | CNY | 0.911 | 0.914 | 0.905 | 0.906 | 0.906 | 0.0 (0.0%) | 10,025,600 |
6 Dec 2021 | CNY | 0.924 | 0.924 | 0.905 | 0.906 | 0.906 | -0.02 (-2.16%) | 14,835,600 |
3 Dec 2021 | CNY | 0.92 | 0.929 | 0.92 | 0.926 | 0.926 | +0.004 (+0.43%) | 13,742,600 |
2 Dec 2021 | CNY | 0.935 | 0.937 | 0.92 | 0.922 | 0.922 | -0.016 (-1.71%) | 11,450,200 |
1 Dec 2021 | CNY | 0.946 | 0.946 | 0.935 | 0.938 | 0.938 | -0.008 (-0.85%) | 14,252,100 |
30 Nov 2021 | CNY | 0.952 | 0.952 | 0.937 | 0.946 | 0.946 | -0.006 (-0.63%) | 11,996,000 |
29 Nov 2021 | CNY | 0.965 | 0.979 | 0.949 | 0.952 | 0.952 | +0.006 (+0.63%) | 22,006,600 |
26 Nov 2021 | CNY | 0.945 | 0.958 | 0.945 | 0.946 | 0.946 | +0.004 (+0.42%) | 16,042,300 |
25 Nov 2021 | CNY | 0.93 | 0.947 | 0.929 | 0.942 | 0.942 | +0.011 (+1.18%) | 16,503,800 |