Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2022 | CNY | 0.882 | 0.882 | 0.859 | 0.863 | 0.863 | -0.019 (-2.15%) | 25,267,100 |
18 Jan 2022 | CNY | 0.884 | 0.892 | 0.877 | 0.882 | 0.882 | -0.002 (-0.23%) | 20,049,500 |
17 Jan 2022 | CNY | 0.877 | 0.886 | 0.874 | 0.884 | 0.884 | +0.011 (+1.26%) | 17,890,700 |
14 Jan 2022 | CNY | 0.86 | 0.878 | 0.86 | 0.873 | 0.873 | +0.007 (+0.81%) | 17,938,000 |
13 Jan 2022 | CNY | 0.877 | 0.877 | 0.865 | 0.866 | 0.866 | -0.011 (-1.25%) | 15,955,700 |
12 Jan 2022 | CNY | 0.858 | 0.877 | 0.858 | 0.877 | 0.877 | +0.02 (+2.33%) | 15,554,700 |
11 Jan 2022 | CNY | 0.864 | 0.868 | 0.855 | 0.857 | 0.857 | -0.007 (-0.81%) | 17,769,400 |
10 Jan 2022 | CNY | 0.863 | 0.868 | 0.853 | 0.864 | 0.864 | +0.001 (+0.12%) | 19,601,100 |
7 Jan 2022 | CNY | 0.872 | 0.873 | 0.861 | 0.863 | 0.863 | -0.007 (-0.80%) | 19,063,400 |
6 Jan 2022 | CNY | 0.879 | 0.879 | 0.86 | 0.87 | 0.87 | -0.007 (-0.80%) | 21,286,200 |
5 Jan 2022 | CNY | 0.901 | 0.902 | 0.874 | 0.877 | 0.877 | -0.024 (-2.66%) | 29,231,885 |
4 Jan 2022 | CNY | 0.929 | 0.934 | 0.899 | 0.901 | 0.901 | +0.821 (+1031.91%) | 29,756,600 |
3 Jan 2022 | CNY | 0.0664 | 0.0902 | 0.0664 | 0.0796 | 0.0796 | -0.847 (-91.41%) | 16,000 |
31 Dec 2021 | CNY | 0.938 | 0.938 | 0.926 | 0.927 | 0.927 | 0.0 (0.0%) | 25,654,500 |
30 Dec 2021 | CNY | 0.916 | 0.932 | 0.916 | 0.927 | 0.927 | +0.007 (+0.76%) | 21,192,200 |
29 Dec 2021 | CNY | 0.934 | 0.934 | 0.919 | 0.92 | 0.92 | -0.014 (-1.50%) | 30,531,700 |
28 Dec 2021 | CNY | 0.928 | 0.935 | 0.921 | 0.934 | 0.934 | +0.006 (+0.65%) | 17,610,400 |
27 Dec 2021 | CNY | 0.928 | 0.934 | 0.92 | 0.928 | 0.928 | -0.001 (-0.11%) | 27,937,600 |
24 Dec 2021 | CNY | 0.947 | 0.947 | 0.926 | 0.929 | 0.929 | -0.013 (-1.38%) | 23,775,900 |
23 Dec 2021 | CNY | 0.945 | 0.948 | 0.939 | 0.942 | 0.942 | -0.001 (-0.11%) | 13,083,500 |
22 Dec 2021 | CNY | 0.949 | 0.949 | 0.941 | 0.943 | 0.943 | 0.0 (0.0%) | 15,890,500 |
21 Dec 2021 | CNY | 0.937 | 0.944 | 0.931 | 0.943 | 0.943 | +0.008 (+0.86%) | 22,280,000 |
20 Dec 2021 | CNY | 0.952 | 0.955 | 0.933 | 0.935 | 0.935 | -0.027 (-2.81%) | 28,301,100 |
17 Dec 2021 | CNY | 0.978 | 0.978 | 0.961 | 0.962 | 0.962 | -0.014 (-1.43%) | 18,574,200 |
16 Dec 2021 | CNY | 0.971 | 0.98 | 0.971 | 0.976 | 0.976 | +0.006 (+0.62%) | 31,215,100 |
15 Dec 2021 | CNY | 0.985 | 0.988 | 0.97 | 0.97 | 0.97 | -0.015 (-1.52%) | 24,522,300 |
14 Dec 2021 | CNY | 0.984 | 0.991 | 0.983 | 0.985 | 0.985 | +0.002 (+0.20%) | 24,425,400 |
13 Dec 2021 | CNY | 0.981 | 0.992 | 0.981 | 0.983 | 0.983 | -0.001 (-0.10%) | 19,856,400 |
10 Dec 2021 | CNY | 0.984 | 0.985 | 0.974 | 0.984 | 0.984 | +0.005 (+0.51%) | 22,836,700 |
9 Dec 2021 | CNY | 0.962 | 0.983 | 0.961 | 0.979 | 0.979 | +0.016 (+1.66%) | 33,369,800 |