Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2022 | CNY | 1.08 | 1.093 | 1.062 | 1.076 | 1.076 | -0.004 (-0.37%) | 3,178,200 |
23 Feb 2022 | CNY | 1.043 | 1.08 | 1.043 | 1.08 | 1.08 | +0.036 (+3.45%) | 5,265,500 |
22 Feb 2022 | CNY | 1.039 | 1.046 | 1.032 | 1.044 | 1.044 | -0.001 (-0.10%) | 5,385,700 |
21 Feb 2022 | CNY | 1.048 | 1.053 | 1.04 | 1.045 | 1.045 | -0.008 (-0.76%) | 3,904,000 |
18 Feb 2022 | CNY | 1.061 | 1.061 | 1.047 | 1.053 | 1.053 | -0.008 (-0.75%) | 2,681,500 |
17 Feb 2022 | CNY | 1.047 | 1.066 | 1.038 | 1.061 | 1.061 | +0.014 (+1.34%) | 6,950,800 |
16 Feb 2022 | CNY | 1.052 | 1.053 | 1.04 | 1.047 | 1.047 | -0.001 (-0.10%) | 5,384,400 |
15 Feb 2022 | CNY | 1.019 | 1.048 | 1.018 | 1.048 | 1.048 | +0.035 (+3.46%) | 6,677,800 |
14 Feb 2022 | CNY | 1.014 | 1.025 | 1.006 | 1.013 | 1.013 | -0.001 (-0.10%) | 2,496,600 |
11 Feb 2022 | CNY | 1.037 | 1.038 | 1.012 | 1.014 | 1.014 | -0.025 (-2.41%) | 4,168,100 |
10 Feb 2022 | CNY | 1.064 | 1.064 | 1.03 | 1.039 | 1.039 | -0.025 (-2.35%) | 6,274,000 |
9 Feb 2022 | CNY | 1.052 | 1.066 | 1.044 | 1.064 | 1.064 | +0.004 (+0.38%) | 3,392,800 |
8 Feb 2022 | CNY | 1.087 | 1.087 | 1.036 | 1.06 | 1.06 | -0.028 (-2.57%) | 3,762,300 |
7 Feb 2022 | CNY | 1.078 | 1.105 | 1.078 | 1.088 | 1.088 | +0.013 (+1.21%) | 1,641,100 |
28 Jan 2022 | CNY | 1.088 | 1.094 | 1.058 | 1.075 | 1.075 | -0.009 (-0.83%) | 5,555,500 |
27 Jan 2022 | CNY | 1.121 | 1.121 | 1.082 | 1.084 | 1.084 | -0.036 (-3.21%) | 1,718,400 |
26 Jan 2022 | CNY | 1.116 | 1.123 | 1.103 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,472,200 |
25 Jan 2022 | CNY | 1.12 | 1.135 | 1.1 | 1.1 | 1.1 | -0.027 (-2.40%) | 1,223,600 |
24 Jan 2022 | CNY | 1.114 | 1.136 | 1.11 | 1.127 | 1.127 | +0.013 (+1.17%) | 2,033,400 |
21 Jan 2022 | CNY | 1.127 | 1.133 | 1.11 | 1.114 | 1.114 | -0.015 (-1.33%) | 1,614,200 |
20 Jan 2022 | CNY | 1.137 | 1.14 | 1.124 | 1.129 | 1.129 | -0.009 (-0.79%) | 1,603,400 |
19 Jan 2022 | CNY | 1.156 | 1.156 | 1.128 | 1.138 | 1.138 | -0.018 (-1.56%) | 1,570,200 |
18 Jan 2022 | CNY | 1.16 | 1.163 | 1.15 | 1.156 | 1.156 | -0.004 (-0.34%) | 1,628,900 |
17 Jan 2022 | CNY | 1.144 | 1.171 | 1.144 | 1.16 | 1.16 | +0.016 (+1.40%) | 4,485,600 |
14 Jan 2022 | CNY | 1.131 | 1.152 | 1.131 | 1.144 | 1.144 | +0.006 (+0.53%) | 1,307,800 |
13 Jan 2022 | CNY | 1.155 | 1.163 | 1.057 | 1.138 | 1.138 | -0.017 (-1.47%) | 3,874,700 |
12 Jan 2022 | CNY | 1.124 | 1.155 | 1.124 | 1.155 | 1.155 | +0.032 (+2.85%) | 6,322,200 |
11 Jan 2022 | CNY | 1.137 | 1.146 | 1.119 | 1.123 | 1.123 | -0.014 (-1.23%) | 2,485,500 |
10 Jan 2022 | CNY | 1.144 | 1.147 | 1.128 | 1.137 | 1.137 | -0.007 (-0.61%) | 6,916,200 |
7 Jan 2022 | CNY | 1.161 | 1.161 | 1.14 | 1.144 | 1.144 | -0.017 (-1.46%) | 3,633,100 |