Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | CNY | 1.042 | 1.042 | 1.019 | 1.022 | 1.022 | -0.01 (-0.97%) | 457,600 |
20 Jan 2022 | CNY | 1.033 | 1.039 | 1.027 | 1.032 | 1.032 | +0.001 (+0.10%) | 3,156,500 |
19 Jan 2022 | CNY | 1.06 | 1.06 | 1.022 | 1.031 | 1.031 | -0.033 (-3.10%) | 3,168,400 |
18 Jan 2022 | CNY | 1.068 | 1.077 | 1.058 | 1.064 | 1.064 | -0.003 (-0.28%) | 1,757,000 |
17 Jan 2022 | CNY | 1.048 | 1.071 | 1.047 | 1.067 | 1.067 | +0.025 (+2.40%) | 2,460,600 |
14 Jan 2022 | CNY | 1.028 | 1.047 | 1.018 | 1.042 | 1.042 | +0.013 (+1.26%) | 2,022,300 |
13 Jan 2022 | CNY | 1.044 | 1.044 | 1.021 | 1.029 | 1.029 | -0.015 (-1.44%) | 1,529,600 |
12 Jan 2022 | CNY | 1.015 | 1.044 | 1.007 | 1.044 | 1.044 | +0.039 (+3.88%) | 934,000 |
11 Jan 2022 | CNY | 1.026 | 1.03 | 1.005 | 1.005 | 1.005 | -0.016 (-1.57%) | 467,100 |
10 Jan 2022 | CNY | 1.017 | 1.03 | 1.002 | 1.021 | 1.021 | +0.004 (+0.39%) | 932,800 |
7 Jan 2022 | CNY | 1.027 | 1.04 | 1.012 | 1.017 | 1.017 | -0.011 (-1.07%) | 628,900 |
6 Jan 2022 | CNY | 1.029 | 1.033 | 1.013 | 1.028 | 1.028 | -0.008 (-0.77%) | 1,651,900 |
5 Jan 2022 | CNY | 1.077 | 1.077 | 1.03 | 1.036 | 1.036 | -0.048 (-4.43%) | 1,518,800 |
4 Jan 2022 | CNY | 1.101 | 1.108 | 1.074 | 1.084 | 1.084 | -0.007 (-0.64%) | 1,827,200 |
31 Dec 2021 | CNY | 1.104 | 1.104 | 1.091 | 1.091 | 1.091 | -0.003 (-0.27%) | 938,100 |
30 Dec 2021 | CNY | 1.086 | 1.101 | 1.084 | 1.094 | 1.094 | +0.007 (+0.64%) | 552,100 |
29 Dec 2021 | CNY | 1.098 | 1.098 | 1.08 | 1.087 | 1.087 | -0.011 (-1.00%) | 1,587,600 |
28 Dec 2021 | CNY | 1.092 | 1.099 | 1.083 | 1.098 | 1.098 | +0.015 (+1.39%) | 2,193,300 |
27 Dec 2021 | CNY | 1.089 | 1.097 | 1.08 | 1.083 | 1.083 | 0.0 (0.0%) | 1,786,300 |
24 Dec 2021 | CNY | 1.12 | 1.122 | 1.077 | 1.083 | 1.083 | -0.037 (-3.30%) | 2,942,200 |
23 Dec 2021 | CNY | 1.116 | 1.146 | 1.113 | 1.12 | 1.12 | +0.004 (+0.36%) | 1,853,900 |
22 Dec 2021 | CNY | 1.114 | 1.119 | 1.104 | 1.116 | 1.116 | +0.02 (+1.82%) | 1,449,700 |
21 Dec 2021 | CNY | 1.093 | 1.101 | 1.086 | 1.096 | 1.096 | +0.008 (+0.74%) | 2,169,400 |
20 Dec 2021 | CNY | 1.113 | 1.113 | 1.087 | 1.088 | 1.088 | -0.039 (-3.46%) | 1,973,300 |
17 Dec 2021 | CNY | 1.18 | 1.18 | 1.127 | 1.127 | 1.127 | -0.024 (-2.09%) | 1,921,600 |
16 Dec 2021 | CNY | 1.158 | 1.158 | 1.143 | 1.151 | 1.151 | -0.001 (-0.09%) | 929,700 |
15 Dec 2021 | CNY | 1.151 | 1.167 | 1.15 | 1.152 | 1.152 | -0.008 (-0.69%) | 3,484,800 |
14 Dec 2021 | CNY | 1.167 | 1.167 | 1.156 | 1.16 | 1.16 | -0.015 (-1.28%) | 4,700,000 |
13 Dec 2021 | CNY | 1.179 | 1.189 | 1.163 | 1.175 | 1.175 | -0.003 (-0.25%) | 1,658,700 |
10 Dec 2021 | CNY | 1.168 | 1.178 | 1.158 | 1.178 | 1.178 | +0.01 (+0.86%) | 2,566,000 |