Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | CNY | 1.109 | 1.109 | 1.091 | 1.091 | 1.091 | -0.023 (-2.06%) | 9,081,300 |
5 Jan 2022 | CNY | 1.124 | 1.126 | 1.111 | 1.114 | 1.114 | -0.01 (-0.89%) | 3,238,000 |
4 Jan 2022 | CNY | 1.13 | 1.131 | 1.116 | 1.124 | 1.124 | -0.007 (-0.62%) | 5,245,900 |
31 Dec 2021 | CNY | 1.13 | 1.136 | 1.125 | 1.131 | 1.131 | +0.002 (+0.18%) | 3,392,500 |
30 Dec 2021 | CNY | 1.112 | 1.135 | 1.107 | 1.129 | 1.129 | +0.016 (+1.44%) | 18,059,200 |
29 Dec 2021 | CNY | 1.124 | 1.125 | 1.113 | 1.113 | 1.113 | -0.012 (-1.07%) | 17,809,100 |
28 Dec 2021 | CNY | 1.118 | 1.125 | 1.113 | 1.125 | 1.125 | +0.01 (+0.90%) | 23,741,200 |
27 Dec 2021 | CNY | 1.115 | 1.121 | 1.115 | 1.115 | 1.115 | 0.0 (0.0%) | 24,066,200 |
24 Dec 2021 | CNY | 1.125 | 1.127 | 1.115 | 1.115 | 1.115 | -0.007 (-0.62%) | 2,379,100 |
23 Dec 2021 | CNY | 1.127 | 1.127 | 1.115 | 1.122 | 1.122 | -0.001 (-0.09%) | 4,097,100 |
22 Dec 2021 | CNY | 1.128 | 1.131 | 1.122 | 1.123 | 1.123 | -0.011 (-0.97%) | 4,550,900 |
21 Dec 2021 | CNY | 1.121 | 1.135 | 1.117 | 1.134 | 1.134 | +0.016 (+1.43%) | 4,537,100 |
20 Dec 2021 | CNY | 1.134 | 1.134 | 1.117 | 1.118 | 1.118 | -0.018 (-1.58%) | 4,686,400 |
17 Dec 2021 | CNY | 1.148 | 1.154 | 1.136 | 1.136 | 1.136 | -0.012 (-1.05%) | 4,821,300 |
16 Dec 2021 | CNY | 1.144 | 1.148 | 1.137 | 1.148 | 1.148 | +0.008 (+0.70%) | 3,724,400 |
15 Dec 2021 | CNY | 1.137 | 1.152 | 1.137 | 1.14 | 1.14 | +0.005 (+0.44%) | 3,355,700 |
14 Dec 2021 | CNY | 1.136 | 1.146 | 1.132 | 1.135 | 1.135 | -0.007 (-0.61%) | 2,832,200 |
13 Dec 2021 | CNY | 1.136 | 1.182 | 1.136 | 1.142 | 1.142 | +0.01 (+0.88%) | 3,054,000 |
10 Dec 2021 | CNY | 1.146 | 1.146 | 1.13 | 1.132 | 1.132 | -0.014 (-1.22%) | 4,064,200 |
9 Dec 2021 | CNY | 1.129 | 1.166 | 1.124 | 1.146 | 1.146 | +0.018 (+1.60%) | 5,208,500 |
8 Dec 2021 | CNY | 1.117 | 1.129 | 1.107 | 1.128 | 1.128 | +0.015 (+1.35%) | 3,994,200 |
7 Dec 2021 | CNY | 1.112 | 1.123 | 1.105 | 1.113 | 1.113 | +0.001 (+0.09%) | 2,925,200 |
6 Dec 2021 | CNY | 1.099 | 1.14 | 1.099 | 1.112 | 1.112 | +0.017 (+1.55%) | 7,390,700 |
3 Dec 2021 | CNY | 1.091 | 1.099 | 1.081 | 1.095 | 1.095 | +0.005 (+0.46%) | 3,134,400 |
2 Dec 2021 | CNY | 1.082 | 1.098 | 1.077 | 1.09 | 1.09 | +0.008 (+0.74%) | 4,098,700 |
1 Dec 2021 | CNY | 1.073 | 1.086 | 1.07 | 1.082 | 1.082 | +0.012 (+1.12%) | 4,393,300 |
30 Nov 2021 | CNY | 1.074 | 1.08 | 1.066 | 1.07 | 1.07 | 0.0 (0.0%) | 3,781,000 |
29 Nov 2021 | CNY | 1.068 | 1.073 | 1.065 | 1.07 | 1.07 | -0.009 (-0.83%) | 3,960,900 |
26 Nov 2021 | CNY | 1.083 | 1.086 | 1.078 | 1.079 | 1.079 | -0.006 (-0.55%) | 3,639,500 |
25 Nov 2021 | CNY | 1.09 | 1.092 | 1.083 | 1.085 | 1.085 | -0.005 (-0.46%) | 4,548,600 |