Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | CNY | 0.877 | 0.877 | 0.858 | 0.863 | 0.863 | -0.012 (-1.37%) | 5,405,000 |
18 Jan 2022 | CNY | 0.865 | 0.888 | 0.863 | 0.875 | 0.875 | +0.009 (+1.04%) | 11,813,800 |
17 Jan 2022 | CNY | 0.85 | 0.87 | 0.848 | 0.866 | 0.866 | +0.016 (+1.88%) | 11,846,400 |
14 Jan 2022 | CNY | 0.837 | 0.859 | 0.834 | 0.85 | 0.85 | +0.009 (+1.07%) | 9,532,600 |
13 Jan 2022 | CNY | 0.852 | 0.854 | 0.84 | 0.841 | 0.841 | -0.011 (-1.29%) | 6,753,100 |
12 Jan 2022 | CNY | 0.841 | 0.853 | 0.839 | 0.852 | 0.852 | +0.011 (+1.31%) | 10,859,600 |
11 Jan 2022 | CNY | 0.864 | 0.864 | 0.836 | 0.841 | 0.841 | -0.021 (-2.44%) | 18,149,200 |
10 Jan 2022 | CNY | 0.862 | 0.862 | 0.843 | 0.862 | 0.862 | -0.001 (-0.12%) | 7,715,000 |
7 Jan 2022 | CNY | 0.873 | 0.883 | 0.861 | 0.863 | 0.863 | -0.01 (-1.15%) | 7,814,400 |
6 Jan 2022 | CNY | 0.876 | 0.879 | 0.862 | 0.873 | 0.873 | -0.012 (-1.36%) | 11,522,800 |
5 Jan 2022 | CNY | 0.912 | 0.912 | 0.872 | 0.885 | 0.885 | -0.028 (-3.07%) | 21,271,000 |
4 Jan 2022 | CNY | 0.929 | 0.932 | 0.904 | 0.913 | 0.913 | -0.016 (-1.72%) | 10,517,300 |
31 Dec 2021 | CNY | 0.93 | 0.93 | 0.921 | 0.929 | 0.929 | -0.001 (-0.11%) | 5,486,500 |
30 Dec 2021 | CNY | 0.91 | 0.933 | 0.908 | 0.93 | 0.93 | +0.023 (+2.54%) | 12,517,300 |
29 Dec 2021 | CNY | 0.921 | 0.922 | 0.904 | 0.907 | 0.907 | -0.013 (-1.41%) | 6,782,800 |
28 Dec 2021 | CNY | 0.925 | 0.925 | 0.911 | 0.92 | 0.92 | +0.002 (+0.22%) | 6,257,800 |
27 Dec 2021 | CNY | 0.92 | 0.927 | 0.914 | 0.918 | 0.918 | -0.002 (-0.22%) | 5,749,500 |
24 Dec 2021 | CNY | 0.925 | 0.931 | 0.915 | 0.92 | 0.92 | -0.003 (-0.33%) | 6,184,900 |
23 Dec 2021 | CNY | 0.923 | 0.928 | 0.919 | 0.923 | 0.923 | 0.0 (0.0%) | 4,644,300 |
22 Dec 2021 | CNY | 0.918 | 0.935 | 0.918 | 0.923 | 0.923 | +0.008 (+0.87%) | 7,204,600 |
21 Dec 2021 | CNY | 0.914 | 0.918 | 0.901 | 0.915 | 0.915 | +0.005 (+0.55%) | 7,196,700 |
20 Dec 2021 | CNY | 0.921 | 0.924 | 0.909 | 0.91 | 0.91 | -0.02 (-2.15%) | 9,998,600 |
17 Dec 2021 | CNY | 0.955 | 0.955 | 0.923 | 0.93 | 0.93 | -0.021 (-2.21%) | 15,521,900 |
16 Dec 2021 | CNY | 0.952 | 0.959 | 0.949 | 0.951 | 0.951 | -0.001 (-0.11%) | 7,528,900 |
15 Dec 2021 | CNY | 0.962 | 0.965 | 0.95 | 0.952 | 0.952 | -0.01 (-1.04%) | 7,169,700 |
14 Dec 2021 | CNY | 0.964 | 0.965 | 0.956 | 0.962 | 0.962 | -0.004 (-0.41%) | 4,201,200 |
13 Dec 2021 | CNY | 0.959 | 0.968 | 0.954 | 0.966 | 0.966 | +0.004 (+0.42%) | 7,805,400 |
10 Dec 2021 | CNY | 0.964 | 0.964 | 0.952 | 0.962 | 0.962 | -0.002 (-0.21%) | 6,434,600 |
9 Dec 2021 | CNY | 0.962 | 0.968 | 0.958 | 0.964 | 0.964 | +0.004 (+0.42%) | 8,416,400 |
8 Dec 2021 | CNY | 0.947 | 0.961 | 0.943 | 0.96 | 0.96 | +0.018 (+1.91%) | 11,939,200 |