Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | CNY | 1.184 | 1.197 | 1.153 | 1.16 | 1.16 | -0.037 (-3.09%) | 7,471,500 |
4 Jan 2022 | CNY | 1.227 | 1.245 | 1.188 | 1.197 | 1.197 | -0.029 (-2.37%) | 1,913,300 |
31 Dec 2021 | CNY | 1.216 | 1.233 | 1.216 | 1.226 | 1.226 | +0.017 (+1.41%) | 2,928,300 |
30 Dec 2021 | CNY | 1.196 | 1.218 | 1.194 | 1.209 | 1.209 | +0.011 (+0.92%) | 3,518,900 |
29 Dec 2021 | CNY | 1.204 | 1.206 | 1.191 | 1.198 | 1.198 | -0.006 (-0.50%) | 1,097,200 |
28 Dec 2021 | CNY | 1.182 | 1.205 | 1.176 | 1.204 | 1.204 | +0.022 (+1.86%) | 4,916,900 |
27 Dec 2021 | CNY | 1.178 | 1.197 | 1.171 | 1.182 | 1.182 | 0.0 (0.0%) | 5,021,600 |
24 Dec 2021 | CNY | 1.215 | 1.218 | 1.178 | 1.182 | 1.182 | -0.032 (-2.64%) | 5,925,100 |
23 Dec 2021 | CNY | 1.217 | 1.217 | 1.2 | 1.214 | 1.214 | +0.008 (+0.66%) | 1,210,500 |
22 Dec 2021 | CNY | 1.208 | 1.211 | 1.2 | 1.206 | 1.206 | 0.0 (0.0%) | 1,510,000 |
21 Dec 2021 | CNY | 1.201 | 1.211 | 1.189 | 1.206 | 1.206 | +0.007 (+0.58%) | 5,062,700 |
20 Dec 2021 | CNY | 1.222 | 1.224 | 1.199 | 1.199 | 1.199 | -0.044 (-3.54%) | 7,461,400 |
17 Dec 2021 | CNY | 1.291 | 1.291 | 1.242 | 1.243 | 1.243 | -0.029 (-2.28%) | 8,192,800 |
16 Dec 2021 | CNY | 1.264 | 1.275 | 1.261 | 1.272 | 1.272 | +0.008 (+0.63%) | 3,367,600 |
15 Dec 2021 | CNY | 1.264 | 1.273 | 1.26 | 1.264 | 1.264 | -0.001 (-0.08%) | 2,781,000 |
14 Dec 2021 | CNY | 1.271 | 1.276 | 1.261 | 1.265 | 1.265 | -0.005 (-0.39%) | 5,465,700 |
13 Dec 2021 | CNY | 1.261 | 1.275 | 1.258 | 1.27 | 1.27 | +0.009 (+0.71%) | 4,074,500 |
10 Dec 2021 | CNY | 1.256 | 1.264 | 1.249 | 1.261 | 1.261 | +0.004 (+0.32%) | 3,385,200 |
9 Dec 2021 | CNY | 1.26 | 1.263 | 1.255 | 1.257 | 1.257 | -0.003 (-0.24%) | 4,567,700 |
8 Dec 2021 | CNY | 1.241 | 1.261 | 1.241 | 1.26 | 1.26 | +0.019 (+1.53%) | 4,797,800 |
7 Dec 2021 | CNY | 1.256 | 1.265 | 1.23 | 1.241 | 1.241 | -0.011 (-0.88%) | 6,572,100 |
6 Dec 2021 | CNY | 1.258 | 1.272 | 1.249 | 1.252 | 1.252 | -0.006 (-0.48%) | 5,682,200 |
3 Dec 2021 | CNY | 1.25 | 1.261 | 1.248 | 1.258 | 1.258 | 0.0 (0.0%) | 2,748,900 |
2 Dec 2021 | CNY | 1.25 | 1.258 | 1.248 | 1.258 | 1.258 | +0.003 (+0.24%) | 1,567,000 |
1 Dec 2021 | CNY | 1.271 | 1.271 | 1.248 | 1.255 | 1.255 | -0.01 (-0.79%) | 2,228,200 |
30 Nov 2021 | CNY | 1.271 | 1.277 | 1.26 | 1.265 | 1.265 | +0.001 (+0.08%) | 5,131,800 |
29 Nov 2021 | CNY | 1.25 | 1.269 | 1.24 | 1.264 | 1.264 | +0.007 (+0.56%) | 4,430,600 |
26 Nov 2021 | CNY | 1.255 | 1.265 | 1.251 | 1.257 | 1.257 | +0.001 (+0.08%) | 2,827,500 |
25 Nov 2021 | CNY | 1.258 | 1.259 | 1.25 | 1.256 | 1.256 | -0.004 (-0.32%) | 1,998,700 |
24 Nov 2021 | CNY | 1.281 | 1.285 | 1.256 | 1.26 | 1.26 | -0.021 (-1.64%) | 2,861,200 |