Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | CNY | 1.489 | 1.516 | 1.456 | 1.466 | 1.466 | -0.021 (-1.41%) | 14,233,000 |
31 Dec 2021 | CNY | 1.49 | 1.5 | 1.48 | 1.487 | 1.487 | +0.006 (+0.41%) | 11,859,600 |
30 Dec 2021 | CNY | 1.481 | 1.49 | 1.47 | 1.481 | 1.481 | +0.008 (+0.54%) | 12,471,600 |
29 Dec 2021 | CNY | 1.495 | 1.495 | 1.463 | 1.473 | 1.473 | -0.014 (-0.94%) | 14,403,600 |
28 Dec 2021 | CNY | 1.474 | 1.49 | 1.467 | 1.487 | 1.487 | +0.017 (+1.16%) | 12,335,500 |
27 Dec 2021 | CNY | 1.456 | 1.486 | 1.456 | 1.47 | 1.47 | -0.003 (-0.20%) | 11,036,300 |
24 Dec 2021 | CNY | 1.519 | 1.524 | 1.458 | 1.473 | 1.473 | -0.045 (-2.96%) | 17,720,800 |
23 Dec 2021 | CNY | 1.555 | 1.555 | 1.51 | 1.518 | 1.518 | +0.008 (+0.53%) | 13,431,500 |
22 Dec 2021 | CNY | 1.491 | 1.514 | 1.491 | 1.51 | 1.51 | +0.02 (+1.34%) | 11,640,500 |
21 Dec 2021 | CNY | 1.478 | 1.492 | 1.467 | 1.49 | 1.49 | +0.017 (+1.15%) | 17,012,900 |
20 Dec 2021 | CNY | 1.505 | 1.505 | 1.472 | 1.473 | 1.473 | -0.055 (-3.60%) | 18,109,700 |
17 Dec 2021 | CNY | 1.56 | 1.56 | 1.525 | 1.528 | 1.528 | -0.032 (-2.05%) | 15,940,100 |
16 Dec 2021 | CNY | 1.56 | 1.567 | 1.548 | 1.56 | 1.56 | +0.002 (+0.13%) | 13,246,900 |
15 Dec 2021 | CNY | 1.571 | 1.582 | 1.554 | 1.558 | 1.558 | -0.015 (-0.95%) | 17,407,000 |
14 Dec 2021 | CNY | 1.591 | 1.591 | 1.567 | 1.573 | 1.573 | -0.019 (-1.19%) | 15,573,100 |
13 Dec 2021 | CNY | 1.595 | 1.595 | 1.574 | 1.592 | 1.592 | -0.002 (-0.13%) | 15,416,100 |
10 Dec 2021 | CNY | 1.581 | 1.595 | 1.565 | 1.594 | 1.594 | +0.013 (+0.82%) | 13,744,000 |
9 Dec 2021 | CNY | 1.581 | 1.585 | 1.571 | 1.581 | 1.581 | 0.0 (0.0%) | 13,683,000 |
8 Dec 2021 | CNY | 1.543 | 1.583 | 1.543 | 1.581 | 1.581 | +0.039 (+2.53%) | 16,384,867 |
7 Dec 2021 | CNY | 1.585 | 1.598 | 1.527 | 1.542 | 1.542 | -0.048 (-3.02%) | 16,885,000 |
6 Dec 2021 | CNY | 1.623 | 1.624 | 1.582 | 1.59 | 1.59 | -0.034 (-2.09%) | 19,566,800 |
3 Dec 2021 | CNY | 1.623 | 1.631 | 1.613 | 1.624 | 1.624 | +0.001 (+0.06%) | 17,166,300 |
2 Dec 2021 | CNY | 1.616 | 1.631 | 1.607 | 1.623 | 1.623 | +0.019 (+1.18%) | 15,771,100 |
1 Dec 2021 | CNY | 1.619 | 1.625 | 1.593 | 1.604 | 1.604 | -0.012 (-0.74%) | 10,865,400 |
30 Nov 2021 | CNY | 1.626 | 1.631 | 1.608 | 1.616 | 1.616 | -0.005 (-0.31%) | 13,399,000 |
29 Nov 2021 | CNY | 1.598 | 1.624 | 1.574 | 1.621 | 1.621 | +0.023 (+1.44%) | 10,168,700 |
26 Nov 2021 | CNY | 1.589 | 1.618 | 1.578 | 1.598 | 1.598 | +0.013 (+0.82%) | 14,515,300 |
25 Nov 2021 | CNY | 1.592 | 1.594 | 1.576 | 1.585 | 1.585 | -0.004 (-0.25%) | 13,861,200 |
24 Nov 2021 | CNY | 1.61 | 1.618 | 1.586 | 1.589 | 1.589 | -0.023 (-1.43%) | 14,716,200 |
23 Nov 2021 | CNY | 1.616 | 1.627 | 1.594 | 1.612 | 1.612 | -0.003 (-0.19%) | 14,524,200 |