Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2022 | CNY | 0.92 | 0.926 | 0.92 | 0.925 | 0.925 | +0.006 (+0.65%) | 7,921,200 |
14 Jan 2022 | CNY | 0.923 | 0.923 | 0.916 | 0.919 | 0.919 | -0.005 (-0.54%) | 9,967,000 |
13 Jan 2022 | CNY | 0.939 | 0.94 | 0.924 | 0.924 | 0.924 | -0.014 (-1.49%) | 9,692,900 |
12 Jan 2022 | CNY | 0.928 | 0.938 | 0.928 | 0.938 | 0.938 | +0.01 (+1.08%) | 10,568,800 |
11 Jan 2022 | CNY | 0.936 | 0.938 | 0.928 | 0.928 | 0.928 | -0.008 (-0.85%) | 8,046,600 |
10 Jan 2022 | CNY | 0.932 | 0.938 | 0.928 | 0.936 | 0.936 | +0.003 (+0.32%) | 7,526,400 |
7 Jan 2022 | CNY | 0.933 | 0.939 | 0.933 | 0.933 | 0.933 | 0.0 (0.0%) | 7,135,100 |
6 Jan 2022 | CNY | 0.944 | 0.944 | 0.928 | 0.933 | 0.933 | -0.011 (-1.17%) | 10,558,100 |
5 Jan 2022 | CNY | 0.95 | 0.953 | 0.94 | 0.944 | 0.944 | -0.008 (-0.84%) | 6,906,300 |
4 Jan 2022 | CNY | 0.956 | 0.956 | 0.941 | 0.952 | 0.952 | -0.002 (-0.21%) | 8,591,000 |
31 Dec 2021 | CNY | 0.955 | 0.956 | 0.952 | 0.954 | 0.954 | +0.003 (+0.32%) | 4,931,600 |
30 Dec 2021 | CNY | 0.946 | 0.954 | 0.946 | 0.951 | 0.951 | +0.003 (+0.32%) | 4,916,200 |
29 Dec 2021 | CNY | 0.957 | 0.957 | 0.947 | 0.948 | 0.948 | -0.01 (-1.04%) | 6,192,500 |
28 Dec 2021 | CNY | 0.954 | 0.958 | 0.95 | 0.958 | 0.958 | +0.006 (+0.63%) | 7,410,500 |
27 Dec 2021 | CNY | 0.952 | 0.958 | 0.927 | 0.952 | 0.952 | 0.0 (0.0%) | 6,206,800 |
24 Dec 2021 | CNY | 0.956 | 0.96 | 0.949 | 0.952 | 0.952 | -0.004 (-0.42%) | 10,368,600 |
23 Dec 2021 | CNY | 0.954 | 0.958 | 0.95 | 0.956 | 0.956 | +0.006 (+0.63%) | 8,955,100 |
22 Dec 2021 | CNY | 0.951 | 0.954 | 0.947 | 0.95 | 0.95 | +0.001 (+0.11%) | 7,339,500 |
21 Dec 2021 | CNY | 0.945 | 0.952 | 0.943 | 0.949 | 0.949 | +0.004 (+0.42%) | 6,040,400 |
20 Dec 2021 | CNY | 0.951 | 0.955 | 0.943 | 0.945 | 0.945 | -0.013 (-1.36%) | 10,371,100 |
17 Dec 2021 | CNY | 0.967 | 0.968 | 0.958 | 0.958 | 0.958 | -0.011 (-1.14%) | 11,562,200 |
16 Dec 2021 | CNY | 0.963 | 0.97 | 0.962 | 0.969 | 0.969 | -0.001 (-0.10%) | 12,181,900 |
15 Dec 2021 | CNY | 0.973 | 0.976 | 0.965 | 0.97 | 0.97 | -0.007 (-0.72%) | 10,200,600 |
14 Dec 2021 | CNY | 0.98 | 0.98 | 0.974 | 0.977 | 0.977 | -0.006 (-0.61%) | 8,623,900 |
13 Dec 2021 | CNY | 0.976 | 0.994 | 0.976 | 0.983 | 0.983 | +0.006 (+0.61%) | 18,174,066 |
10 Dec 2021 | CNY | 0.976 | 0.979 | 0.974 | 0.977 | 0.977 | -0.003 (-0.31%) | 10,219,500 |
9 Dec 2021 | CNY | 0.966 | 0.988 | 0.966 | 0.98 | 0.98 | +0.013 (+1.34%) | 21,977,200 |
8 Dec 2021 | CNY | 0.953 | 0.967 | 0.952 | 0.967 | 0.967 | +0.014 (+1.47%) | 11,994,200 |
7 Dec 2021 | CNY | 0.953 | 0.954 | 0.947 | 0.953 | 0.953 | +0.008 (+0.85%) | 8,794,300 |
6 Dec 2021 | CNY | 0.948 | 0.954 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 6,637,500 |