Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 0.976 | 0.981 | 0.951 | 0.955 | 0.955 | -0.021 (-2.15%) | 3,645,900 |
6 Jan 2022 | CNY | 0.971 | 0.977 | 0.94 | 0.976 | 0.976 | -0.002 (-0.20%) | 3,706,500 |
5 Jan 2022 | CNY | 0.976 | 1.001 | 0.97 | 0.978 | 0.978 | +0.001 (+0.10%) | 13,354,400 |
4 Jan 2022 | CNY | 0.94 | 0.98 | 0.934 | 0.977 | 0.977 | +0.042 (+4.49%) | 14,736,500 |
31 Dec 2021 | CNY | 0.915 | 0.94 | 0.91 | 0.935 | 0.935 | +0.019 (+2.07%) | 6,887,900 |
30 Dec 2021 | CNY | 0.906 | 0.921 | 0.906 | 0.916 | 0.916 | +0.007 (+0.77%) | 5,108,800 |
29 Dec 2021 | CNY | 0.918 | 0.923 | 0.907 | 0.909 | 0.909 | -0.013 (-1.41%) | 3,599,300 |
28 Dec 2021 | CNY | 0.926 | 0.93 | 0.9 | 0.922 | 0.922 | -0.004 (-0.43%) | 6,645,100 |
27 Dec 2021 | CNY | 0.926 | 0.943 | 0.92 | 0.926 | 0.926 | -0.002 (-0.22%) | 8,479,200 |
24 Dec 2021 | CNY | 0.912 | 0.93 | 0.897 | 0.928 | 0.928 | +0.016 (+1.75%) | 15,064,200 |
23 Dec 2021 | CNY | 0.889 | 0.915 | 0.889 | 0.912 | 0.912 | +0.023 (+2.59%) | 14,180,800 |
22 Dec 2021 | CNY | 0.87 | 0.891 | 0.87 | 0.889 | 0.889 | +0.019 (+2.18%) | 10,407,000 |
21 Dec 2021 | CNY | 0.863 | 0.871 | 0.857 | 0.87 | 0.87 | +0.009 (+1.05%) | 4,231,400 |
20 Dec 2021 | CNY | 0.867 | 0.867 | 0.859 | 0.861 | 0.861 | +0.002 (+0.23%) | 6,302,100 |
17 Dec 2021 | CNY | 0.861 | 0.865 | 0.855 | 0.859 | 0.859 | -0.002 (-0.23%) | 3,922,600 |
16 Dec 2021 | CNY | 0.864 | 0.864 | 0.851 | 0.861 | 0.861 | -0.003 (-0.35%) | 3,149,000 |
15 Dec 2021 | CNY | 0.867 | 0.872 | 0.862 | 0.864 | 0.864 | -0.003 (-0.35%) | 2,129,700 |
14 Dec 2021 | CNY | 0.874 | 0.875 | 0.865 | 0.867 | 0.867 | -0.007 (-0.80%) | 2,682,000 |
13 Dec 2021 | CNY | 0.871 | 0.877 | 0.871 | 0.874 | 0.874 | -0.003 (-0.34%) | 3,583,600 |
10 Dec 2021 | CNY | 0.875 | 0.884 | 0.871 | 0.877 | 0.877 | +0.003 (+0.34%) | 5,221,700 |
9 Dec 2021 | CNY | 0.868 | 0.881 | 0.868 | 0.874 | 0.874 | +0.006 (+0.69%) | 8,180,800 |
8 Dec 2021 | CNY | 0.858 | 0.87 | 0.856 | 0.868 | 0.868 | +0.012 (+1.40%) | 7,303,900 |
7 Dec 2021 | CNY | 0.854 | 0.859 | 0.85 | 0.856 | 0.856 | -0.003 (-0.35%) | 8,697,400 |
6 Dec 2021 | CNY | 0.875 | 0.875 | 0.857 | 0.859 | 0.859 | -0.011 (-1.26%) | 3,856,500 |
3 Dec 2021 | CNY | 0.858 | 0.872 | 0.852 | 0.87 | 0.87 | +0.012 (+1.40%) | 10,052,800 |
2 Dec 2021 | CNY | 0.854 | 0.863 | 0.847 | 0.858 | 0.858 | +0.007 (+0.82%) | 4,349,200 |
1 Dec 2021 | CNY | 0.844 | 0.851 | 0.843 | 0.851 | 0.851 | 0.0 (0.0%) | 5,116,000 |
30 Nov 2021 | CNY | 0.861 | 0.864 | 0.843 | 0.851 | 0.851 | -0.01 (-1.16%) | 7,776,500 |
29 Nov 2021 | CNY | 0.856 | 0.861 | 0.849 | 0.861 | 0.861 | +0.004 (+0.47%) | 5,427,900 |
26 Nov 2021 | CNY | 0.865 | 0.868 | 0.851 | 0.857 | 0.857 | -0.003 (-0.35%) | 5,824,300 |