Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | CNY | 0.789 | 0.789 | 0.775 | 0.779 | 0.779 | -0.012 (-1.52%) | 692,703 |
25 Mar 2022 | CNY | 0.809 | 0.809 | 0.791 | 0.791 | 0.791 | -0.018 (-2.22%) | 914,900 |
24 Mar 2022 | CNY | 0.807 | 0.813 | 0.8 | 0.809 | 0.809 | -0.005 (-0.61%) | 1,274,100 |
23 Mar 2022 | CNY | 0.809 | 0.816 | 0.804 | 0.814 | 0.814 | +0.007 (+0.87%) | 3,580,100 |
22 Mar 2022 | CNY | 0.811 | 0.811 | 0.806 | 0.807 | 0.807 | -0.007 (-0.86%) | 1,041,202 |
21 Mar 2022 | CNY | 0.814 | 0.82 | 0.807 | 0.814 | 0.814 | +0.003 (+0.37%) | 779,401 |
18 Mar 2022 | CNY | 0.816 | 0.816 | 0.8 | 0.811 | 0.811 | +0.001 (+0.12%) | 827,743 |
17 Mar 2022 | CNY | 0.798 | 0.825 | 0.798 | 0.81 | 0.81 | +0.02 (+2.53%) | 2,188,720 |
16 Mar 2022 | CNY | 0.763 | 0.793 | 0.75 | 0.79 | 0.79 | +0.028 (+3.67%) | 3,271,618 |
15 Mar 2022 | CNY | 0.797 | 0.797 | 0.762 | 0.762 | 0.762 | -0.026 (-3.30%) | 1,554,500 |
14 Mar 2022 | CNY | 0.815 | 0.815 | 0.788 | 0.788 | 0.788 | -0.024 (-2.96%) | 925,204 |
11 Mar 2022 | CNY | 0.814 | 0.814 | 0.788 | 0.812 | 0.812 | +0.003 (+0.37%) | 2,379,500 |
10 Mar 2022 | CNY | 0.8 | 0.815 | 0.8 | 0.809 | 0.809 | +0.019 (+2.41%) | 2,855,105 |
9 Mar 2022 | CNY | 0.8 | 0.802 | 0.759 | 0.79 | 0.79 | -0.006 (-0.75%) | 1,891,715 |
8 Mar 2022 | CNY | 0.816 | 0.82 | 0.791 | 0.796 | 0.796 | -0.018 (-2.21%) | 1,877,014 |
7 Mar 2022 | CNY | 0.852 | 0.852 | 0.812 | 0.814 | 0.814 | -0.036 (-4.24%) | 2,547,118 |
4 Mar 2022 | CNY | 0.86 | 0.861 | 0.847 | 0.85 | 0.85 | -0.012 (-1.39%) | 2,099,500 |
3 Mar 2022 | CNY | 0.874 | 0.874 | 0.861 | 0.862 | 0.862 | -0.01 (-1.15%) | 904,101 |
2 Mar 2022 | CNY | 0.874 | 0.875 | 0.865 | 0.872 | 0.872 | -0.011 (-1.25%) | 3,593,001 |
1 Mar 2022 | CNY | 0.881 | 0.886 | 0.878 | 0.883 | 0.883 | +0.001 (+0.11%) | 1,023,300 |
28 Feb 2022 | CNY | 0.874 | 0.884 | 0.874 | 0.882 | 0.882 | -0.001 (-0.11%) | 906,904 |
25 Feb 2022 | CNY | 0.866 | 0.89 | 0.866 | 0.883 | 0.883 | +0.014 (+1.61%) | 1,296,209 |
24 Feb 2022 | CNY | 0.887 | 0.888 | 0.858 | 0.869 | 0.869 | -0.018 (-2.03%) | 2,679,516 |
23 Feb 2022 | CNY | 0.869 | 0.888 | 0.869 | 0.887 | 0.887 | +0.021 (+2.42%) | 1,673,103 |
22 Feb 2022 | CNY | 0.875 | 0.875 | 0.861 | 0.866 | 0.866 | -0.011 (-1.25%) | 2,683,700 |
21 Feb 2022 | CNY | 0.878 | 0.879 | 0.874 | 0.877 | 0.877 | -0.002 (-0.23%) | 320,901 |
18 Feb 2022 | CNY | 0.874 | 0.879 | 0.873 | 0.879 | 0.879 | -0.002 (-0.23%) | 536,304 |
17 Feb 2022 | CNY | 0.879 | 0.887 | 0.874 | 0.881 | 0.881 | +0.004 (+0.46%) | 712,602 |
16 Feb 2022 | CNY | 0.882 | 0.882 | 0.875 | 0.877 | 0.877 | +0.002 (+0.23%) | 880,202 |
15 Feb 2022 | CNY | 0.86 | 0.875 | 0.86 | 0.875 | 0.875 | +0.02 (+2.34%) | 775,004 |