Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 236,557,458 |
7 Jan 2022 | CNY | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 271,699,229 |
6 Jan 2022 | CNY | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 242,619,947 |
5 Jan 2022 | CNY | 1.86 | 1.86 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 350,769,009 |
4 Jan 2022 | CNY | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | +0.03 (+1.65%) | 454,672,878 |
31 Dec 2021 | CNY | 1.79 | 1.83 | 1.78 | 1.82 | 1.82 | +0.05 (+2.82%) | 341,661,638 |
30 Dec 2021 | CNY | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 218,490,279 |
29 Dec 2021 | CNY | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | -0.08 (-4.35%) | 461,874,207 |
28 Dec 2021 | CNY | 1.86 | 1.88 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 237,291,074 |
27 Dec 2021 | CNY | 1.85 | 1.89 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 225,969,493 |
24 Dec 2021 | CNY | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -0.06 (-3.14%) | 351,731,208 |
23 Dec 2021 | CNY | 1.91 | 1.93 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 284,979,508 |
22 Dec 2021 | CNY | 1.94 | 1.96 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 344,440,005 |
21 Dec 2021 | CNY | 1.88 | 1.97 | 1.87 | 1.94 | 1.94 | +0.06 (+3.19%) | 618,861,540 |
20 Dec 2021 | CNY | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 322,368,712 |
17 Dec 2021 | CNY | 1.92 | 1.96 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 451,054,407 |
16 Dec 2021 | CNY | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 296,284,084 |
15 Dec 2021 | CNY | 1.92 | 1.94 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 256,333,476 |
14 Dec 2021 | CNY | 1.92 | 1.94 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 299,213,005 |
13 Dec 2021 | CNY | 1.89 | 1.95 | 1.88 | 1.93 | 1.93 | +0.05 (+2.66%) | 498,038,410 |
10 Dec 2021 | CNY | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 632,934,987 |
9 Dec 2021 | CNY | 1.85 | 1.94 | 1.83 | 1.92 | 1.92 | +0.07 (+3.78%) | 566,641,224 |
8 Dec 2021 | CNY | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 212,832,878 |
7 Dec 2021 | CNY | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 224,986,576 |
6 Dec 2021 | CNY | 1.87 | 1.9 | 1.83 | 1.85 | 1.85 | -0.02 (-1.07%) | 289,476,709 |
3 Dec 2021 | CNY | 1.85 | 1.88 | 1.82 | 1.87 | 1.87 | 0.0 (0.0%) | 307,449,295 |
2 Dec 2021 | CNY | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 302,384,864 |
1 Dec 2021 | CNY | 1.84 | 1.86 | 1.81 | 1.85 | 1.85 | +0.03 (+1.65%) | 324,359,068 |
30 Nov 2021 | CNY | 1.78 | 1.83 | 1.77 | 1.82 | 1.82 | +0.04 (+2.25%) | 333,686,377 |
29 Nov 2021 | CNY | 1.73 | 1.78 | 1.71 | 1.78 | 1.78 | +0.03 (+1.71%) | 248,729,652 |