Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2022 | CNY | 1.01 | 1.013 | 0.978 | 0.987 | 0.987 | -0.029 (-2.85%) | 3,944,100 |
23 Feb 2022 | CNY | 1.007 | 1.017 | 1.004 | 1.016 | 1.016 | +0.012 (+1.20%) | 3,835,900 |
22 Feb 2022 | CNY | 1.013 | 1.017 | 1 | 1.004 | 1.004 | -0.019 (-1.86%) | 5,723,800 |
21 Feb 2022 | CNY | 1.025 | 1.025 | 1.017 | 1.023 | 1.023 | -0.001 (-0.10%) | 2,955,500 |
18 Feb 2022 | CNY | 1.015 | 1.025 | 1.015 | 1.024 | 1.024 | +0.004 (+0.39%) | 2,027,600 |
17 Feb 2022 | CNY | 1.028 | 1.029 | 1.019 | 1.02 | 1.02 | -0.008 (-0.78%) | 5,241,400 |
16 Feb 2022 | CNY | 1.031 | 1.036 | 1.026 | 1.028 | 1.028 | +0.002 (+0.19%) | 2,319,400 |
15 Feb 2022 | CNY | 1.023 | 1.027 | 1.02 | 1.026 | 1.026 | +0.003 (+0.29%) | 2,807,900 |
14 Feb 2022 | CNY | 1.06 | 1.06 | 1.021 | 1.023 | 1.023 | -0.047 (-4.39%) | 7,738,900 |
11 Feb 2022 | CNY | 1.071 | 1.086 | 1.068 | 1.07 | 1.07 | -0.001 (-0.09%) | 5,300,700 |
10 Feb 2022 | CNY | 1.068 | 1.073 | 1.063 | 1.071 | 1.071 | +0.001 (+0.09%) | 4,522,300 |
9 Feb 2022 | CNY | 1.07 | 1.074 | 1.066 | 1.07 | 1.07 | +0.001 (+0.09%) | 4,915,500 |
8 Feb 2022 | CNY | 1.056 | 1.069 | 1.047 | 1.069 | 1.069 | +0.015 (+1.42%) | 2,252,900 |
7 Feb 2022 | CNY | 1.041 | 1.059 | 1.041 | 1.054 | 1.054 | +0.015 (+1.44%) | 1,820,100 |
28 Jan 2022 | CNY | 1.051 | 1.065 | 1.039 | 1.039 | 1.039 | -0.008 (-0.76%) | 3,699,700 |
27 Jan 2022 | CNY | 1.065 | 1.068 | 1.045 | 1.047 | 1.047 | -0.024 (-2.24%) | 6,756,100 |
26 Jan 2022 | CNY | 1.057 | 1.073 | 1.054 | 1.071 | 1.071 | +0.019 (+1.81%) | 7,534,300 |
25 Jan 2022 | CNY | 1.078 | 1.078 | 1.052 | 1.052 | 1.052 | -0.027 (-2.50%) | 2,707,900 |
24 Jan 2022 | CNY | 1.085 | 1.089 | 1.079 | 1.079 | 1.079 | -0.008 (-0.74%) | 2,406,800 |
21 Jan 2022 | CNY | 1.093 | 1.095 | 1.086 | 1.087 | 1.087 | -0.009 (-0.82%) | 5,153,500 |
20 Jan 2022 | CNY | 1.082 | 1.104 | 1.082 | 1.096 | 1.096 | +0.014 (+1.29%) | 5,686,300 |
19 Jan 2022 | CNY | 1.073 | 1.091 | 1.07 | 1.082 | 1.082 | +0.004 (+0.37%) | 3,368,700 |
18 Jan 2022 | CNY | 1.073 | 1.084 | 1.07 | 1.078 | 1.078 | +0.004 (+0.37%) | 6,081,300 |
17 Jan 2022 | CNY | 1.065 | 1.078 | 1.064 | 1.074 | 1.074 | +0.01 (+0.94%) | 7,611,600 |
14 Jan 2022 | CNY | 1.087 | 1.087 | 1.064 | 1.064 | 1.064 | -0.028 (-2.56%) | 6,324,500 |
13 Jan 2022 | CNY | 1.107 | 1.109 | 1.091 | 1.092 | 1.092 | -0.008 (-0.73%) | 4,444,700 |
12 Jan 2022 | CNY | 1.099 | 1.101 | 1.091 | 1.1 | 1.1 | +0.004 (+0.36%) | 5,047,800 |
11 Jan 2022 | CNY | 1.094 | 1.107 | 1.093 | 1.096 | 1.096 | +0.001 (+0.09%) | 8,242,500 |
10 Jan 2022 | CNY | 1.098 | 1.102 | 1.094 | 1.095 | 1.095 | -0.001 (-0.09%) | 393,000 |
7 Jan 2022 | CNY | 1.099 | 1.105 | 1.095 | 1.096 | 1.096 | +0.005 (+0.46%) | 6,275,900 |