Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2022 | CNY | 0.498 | 0.507 | 0.477 | 0.478 | 0.478 | -0.041 (-7.90%) | 155,285,106 |
11 Mar 2022 | CNY | 0.514 | 0.52 | 0.498 | 0.519 | 0.519 | -0.021 (-3.89%) | 148,917,002 |
10 Mar 2022 | CNY | 0.555 | 0.558 | 0.538 | 0.54 | 0.54 | +0.002 (+0.37%) | 81,014,015 |
9 Mar 2022 | CNY | 0.545 | 0.548 | 0.52 | 0.538 | 0.538 | -0.002 (-0.37%) | 79,859,212 |
8 Mar 2022 | CNY | 0.56 | 0.565 | 0.537 | 0.54 | 0.54 | -0.02 (-3.57%) | 80,167,900 |
7 Mar 2022 | CNY | 0.566 | 0.567 | 0.55 | 0.56 | 0.56 | -0.023 (-3.95%) | 76,121,503 |
4 Mar 2022 | CNY | 0.587 | 0.591 | 0.58 | 0.583 | 0.583 | -0.024 (-3.95%) | 66,720,939 |
3 Mar 2022 | CNY | 0.621 | 0.624 | 0.606 | 0.607 | 0.607 | -0.013 (-2.10%) | 50,184,800 |
2 Mar 2022 | CNY | 0.632 | 0.633 | 0.619 | 0.62 | 0.62 | -0.015 (-2.36%) | 62,995,701 |
1 Mar 2022 | CNY | 0.627 | 0.635 | 0.626 | 0.635 | 0.635 | +0.011 (+1.76%) | 53,431,200 |
28 Feb 2022 | CNY | 0.63 | 0.631 | 0.618 | 0.624 | 0.624 | -0.007 (-1.11%) | 61,476,400 |
25 Feb 2022 | CNY | 0.638 | 0.641 | 0.628 | 0.631 | 0.631 | +0.001 (+0.16%) | 52,565,300 |
24 Feb 2022 | CNY | 0.639 | 0.642 | 0.62 | 0.63 | 0.63 | -0.023 (-3.52%) | 67,129,500 |
23 Feb 2022 | CNY | 0.645 | 0.654 | 0.641 | 0.653 | 0.653 | +0.01 (+1.56%) | 59,397,100 |
22 Feb 2022 | CNY | 0.649 | 0.651 | 0.638 | 0.643 | 0.643 | -0.018 (-2.72%) | 54,044,000 |
21 Feb 2022 | CNY | 0.66 | 0.675 | 0.659 | 0.661 | 0.661 | -0.026 (-3.78%) | 71,589,400 |
18 Feb 2022 | CNY | 0.686 | 0.696 | 0.686 | 0.687 | 0.687 | -0.005 (-0.72%) | 50,864,604 |
17 Feb 2022 | CNY | 0.687 | 0.697 | 0.675 | 0.692 | 0.692 | +0.004 (+0.58%) | 43,200,601 |
16 Feb 2022 | CNY | 0.687 | 0.691 | 0.685 | 0.688 | 0.688 | +0.011 (+1.62%) | 47,374,200 |
15 Feb 2022 | CNY | 0.677 | 0.685 | 0.674 | 0.677 | 0.677 | -0.005 (-0.73%) | 37,685,700 |
14 Feb 2022 | CNY | 0.681 | 0.684 | 0.676 | 0.682 | 0.682 | -0.006 (-0.87%) | 47,579,302 |
11 Feb 2022 | CNY | 0.693 | 0.7 | 0.685 | 0.688 | 0.688 | -0.009 (-1.29%) | 53,038,603 |
10 Feb 2022 | CNY | 0.707 | 0.708 | 0.691 | 0.697 | 0.697 | 0.0 (0.0%) | 47,931,100 |
9 Feb 2022 | CNY | 0.685 | 0.697 | 0.685 | 0.697 | 0.697 | +0.022 (+3.26%) | 46,646,100 |
8 Feb 2022 | CNY | 0.679 | 0.679 | 0.668 | 0.675 | 0.675 | -0.005 (-0.74%) | 42,834,500 |
7 Feb 2022 | CNY | 0.679 | 0.69 | 0.674 | 0.68 | 0.68 | +0.02 (+3.03%) | 41,904,522 |
28 Jan 2022 | CNY | 0.661 | 0.669 | 0.649 | 0.66 | 0.66 | +0.001 (+0.15%) | 58,698,501 |
27 Jan 2022 | CNY | 0.678 | 0.678 | 0.658 | 0.659 | 0.659 | -0.029 (-4.22%) | 70,416,323 |
26 Jan 2022 | CNY | 0.688 | 0.695 | 0.68 | 0.688 | 0.688 | +0.004 (+0.58%) | 35,235,300 |
25 Jan 2022 | CNY | 0.693 | 0.694 | 0.683 | 0.684 | 0.684 | -0.02 (-2.84%) | 63,007,400 |