Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | CNY | 1.016 | 1.02 | 0.992 | 0.994 | 0.994 | -0.023 (-2.26%) | 24,809,600 |
31 Dec 2021 | CNY | 1.001 | 1.018 | 1.001 | 1.017 | 1.017 | +0.015 (+1.50%) | 32,471,200 |
30 Dec 2021 | CNY | 0.989 | 1.006 | 0.989 | 1.002 | 1.002 | +0.013 (+1.31%) | 34,380,300 |
29 Dec 2021 | CNY | 0.999 | 0.999 | 0.987 | 0.989 | 0.989 | -0.01 (-1.00%) | 19,839,900 |
28 Dec 2021 | CNY | 0.992 | 0.999 | 0.989 | 0.999 | 0.999 | +0.007 (+0.71%) | 31,088,700 |
27 Dec 2021 | CNY | 0.994 | 1 | 0.984 | 0.992 | 0.992 | -0.002 (-0.20%) | 29,953,300 |
24 Dec 2021 | CNY | 1.007 | 1.008 | 0.989 | 0.994 | 0.994 | -0.013 (-1.29%) | 32,541,000 |
23 Dec 2021 | CNY | 1.001 | 1.009 | 0.997 | 1.007 | 1.007 | +0.006 (+0.60%) | 32,822,500 |
22 Dec 2021 | CNY | 1 | 1.012 | 1 | 1.001 | 1.001 | +0.001 (+0.10%) | 30,866,800 |
21 Dec 2021 | CNY | 0.994 | 1.004 | 0.994 | 1 | 1 | +0.005 (+0.50%) | 29,624,200 |
20 Dec 2021 | CNY | 1.009 | 1.014 | 0.993 | 0.995 | 0.995 | -0.025 (-2.45%) | 36,482,200 |
17 Dec 2021 | CNY | 1.037 | 1.037 | 1.015 | 1.02 | 1.02 | -0.017 (-1.64%) | 30,269,500 |
16 Dec 2021 | CNY | 1.038 | 1.044 | 1.032 | 1.037 | 1.037 | -0.001 (-0.10%) | 33,626,300 |
15 Dec 2021 | CNY | 1.051 | 1.051 | 1.037 | 1.038 | 1.038 | -0.01 (-0.95%) | 27,882,700 |
14 Dec 2021 | CNY | 1.05 | 1.054 | 1.045 | 1.048 | 1.048 | -0.002 (-0.19%) | 28,668,300 |
13 Dec 2021 | CNY | 1.045 | 1.053 | 1.04 | 1.05 | 1.05 | +0.005 (+0.48%) | 33,264,400 |
10 Dec 2021 | CNY | 1.041 | 1.046 | 1.035 | 1.045 | 1.045 | +0.003 (+0.29%) | 30,170,600 |
9 Dec 2021 | CNY | 1.028 | 1.045 | 1.023 | 1.042 | 1.042 | +0.014 (+1.36%) | 42,075,900 |
8 Dec 2021 | CNY | 1.01 | 1.029 | 1.01 | 1.028 | 1.028 | +0.018 (+1.78%) | 37,657,600 |
7 Dec 2021 | CNY | 1.024 | 1.037 | 1.003 | 1.01 | 1.01 | -0.013 (-1.27%) | 44,814,900 |
6 Dec 2021 | CNY | 1.041 | 1.049 | 1.021 | 1.023 | 1.023 | -0.025 (-2.39%) | 35,055,000 |
3 Dec 2021 | CNY | 1.041 | 1.05 | 1.041 | 1.048 | 1.048 | +0.008 (+0.77%) | 33,306,500 |
2 Dec 2021 | CNY | 1.055 | 1.056 | 1.038 | 1.04 | 1.04 | -0.016 (-1.52%) | 38,616,700 |
1 Dec 2021 | CNY | 1.067 | 1.071 | 1.054 | 1.056 | 1.056 | -0.011 (-1.03%) | 39,833,300 |
30 Nov 2021 | CNY | 1.066 | 1.072 | 1.061 | 1.067 | 1.067 | +0.002 (+0.19%) | 39,149,400 |
29 Nov 2021 | CNY | 1.051 | 1.069 | 1.046 | 1.065 | 1.065 | +0.007 (+0.66%) | 36,348,700 |
26 Nov 2021 | CNY | 1.067 | 1.067 | 1.052 | 1.058 | 1.058 | -0.009 (-0.84%) | 33,847,300 |
25 Nov 2021 | CNY | 1.066 | 1.075 | 1.063 | 1.067 | 1.067 | +0.001 (+0.09%) | 40,145,000 |
24 Nov 2021 | CNY | 1.069 | 1.078 | 1.065 | 1.066 | 1.066 | -0.003 (-0.28%) | 31,441,200 |
23 Nov 2021 | CNY | 1.071 | 1.078 | 1.062 | 1.069 | 1.069 | -0.003 (-0.28%) | 47,769,000 |