Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 1.042 | 1.047 | 1.04 | 1.045 | 1.045 | +0.003 (+0.29%) | 8,654,500 |
29 Dec 2021 | CNY | 1.041 | 1.054 | 1.041 | 1.042 | 1.042 | +0.001 (+0.10%) | 12,524,600 |
28 Dec 2021 | CNY | 1.03 | 1.043 | 1.026 | 1.041 | 1.041 | +0.015 (+1.46%) | 19,548,600 |
27 Dec 2021 | CNY | 1.028 | 1.03 | 1.021 | 1.026 | 1.026 | +0.004 (+0.39%) | 12,647,800 |
24 Dec 2021 | CNY | 1.041 | 1.046 | 1.017 | 1.022 | 1.022 | -0.02 (-1.92%) | 12,873,600 |
23 Dec 2021 | CNY | 1.056 | 1.056 | 1.039 | 1.042 | 1.042 | -0.006 (-0.57%) | 10,290,900 |
22 Dec 2021 | CNY | 1.037 | 1.051 | 1.037 | 1.048 | 1.048 | +0.011 (+1.06%) | 21,397,500 |
21 Dec 2021 | CNY | 1.06 | 1.06 | 1.027 | 1.037 | 1.037 | +0.005 (+0.48%) | 13,334,500 |
20 Dec 2021 | CNY | 1.045 | 1.048 | 1.029 | 1.032 | 1.032 | -0.032 (-3.01%) | 43,812,900 |
17 Dec 2021 | CNY | 1.078 | 1.081 | 1.063 | 1.064 | 1.064 | -0.016 (-1.48%) | 12,136,800 |
16 Dec 2021 | CNY | 1.078 | 1.08 | 1.073 | 1.08 | 1.08 | +0.004 (+0.37%) | 15,907,600 |
15 Dec 2021 | CNY | 1.083 | 1.097 | 1.073 | 1.076 | 1.076 | -0.008 (-0.74%) | 9,129,600 |
14 Dec 2021 | CNY | 1.097 | 1.097 | 1.083 | 1.084 | 1.084 | -0.017 (-1.54%) | 18,237,700 |
13 Dec 2021 | CNY | 1.083 | 1.118 | 1.082 | 1.101 | 1.101 | +0.02 (+1.85%) | 42,072,700 |
10 Dec 2021 | CNY | 1.075 | 1.081 | 1.072 | 1.081 | 1.081 | +0.005 (+0.46%) | 12,267,300 |
9 Dec 2021 | CNY | 1.072 | 1.077 | 1.067 | 1.076 | 1.076 | +0.007 (+0.65%) | 19,251,200 |
8 Dec 2021 | CNY | 1.057 | 1.072 | 1.057 | 1.069 | 1.069 | +0.012 (+1.14%) | 11,199,700 |
7 Dec 2021 | CNY | 1.068 | 1.07 | 1.047 | 1.057 | 1.057 | -0.007 (-0.66%) | 17,306,900 |
6 Dec 2021 | CNY | 1.066 | 1.076 | 1.06 | 1.064 | 1.064 | -0.004 (-0.37%) | 10,197,300 |
3 Dec 2021 | CNY | 1.064 | 1.071 | 1.057 | 1.068 | 1.068 | -0.002 (-0.19%) | 14,491,700 |
2 Dec 2021 | CNY | 1.068 | 1.079 | 1.067 | 1.07 | 1.07 | 0.0 (0.0%) | 9,286,616 |
1 Dec 2021 | CNY | 1.064 | 1.072 | 1.061 | 1.07 | 1.07 | +0.005 (+0.47%) | 10,876,600 |
30 Nov 2021 | CNY | 1.064 | 1.074 | 1.058 | 1.065 | 1.065 | 0.0 (0.0%) | 21,455,900 |
29 Nov 2021 | CNY | 1.051 | 1.066 | 1.05 | 1.065 | 1.065 | -0.001 (-0.09%) | 10,662,800 |
26 Nov 2021 | CNY | 1.061 | 1.07 | 1.055 | 1.066 | 1.066 | +0.005 (+0.47%) | 15,996,900 |
25 Nov 2021 | CNY | 1.054 | 1.062 | 1.052 | 1.061 | 1.061 | +0.003 (+0.28%) | 15,978,800 |
24 Nov 2021 | CNY | 1.072 | 1.072 | 1.054 | 1.058 | 1.058 | -0.016 (-1.49%) | 16,156,700 |
23 Nov 2021 | CNY | 1.078 | 1.078 | 1.068 | 1.074 | 1.074 | -0.003 (-0.28%) | 5,418,900 |
22 Nov 2021 | CNY | 1.058 | 1.078 | 1.058 | 1.077 | 1.077 | +0.019 (+1.80%) | 12,217,800 |
19 Nov 2021 | CNY | 1.047 | 1.059 | 1.047 | 1.058 | 1.058 | +0.011 (+1.05%) | 15,837,200 |