Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2022 | CNY | 0.769 | 0.769 | 0.75 | 0.759 | 0.759 | -0.01 (-1.30%) | 6,807,607 |
7 Apr 2022 | CNY | 0.78 | 0.784 | 0.769 | 0.769 | 0.769 | -0.014 (-1.79%) | 11,121,000 |
6 Apr 2022 | CNY | 0.797 | 0.802 | 0.776 | 0.783 | 0.783 | -0.012 (-1.51%) | 7,288,800 |
1 Apr 2022 | CNY | 0.79 | 0.799 | 0.78 | 0.795 | 0.795 | +0.004 (+0.51%) | 7,764,800 |
31 Mar 2022 | CNY | 0.805 | 0.806 | 0.789 | 0.791 | 0.791 | -0.016 (-1.98%) | 5,679,600 |
30 Mar 2022 | CNY | 0.788 | 0.807 | 0.788 | 0.807 | 0.807 | +0.02 (+2.54%) | 7,672,400 |
29 Mar 2022 | CNY | 0.805 | 0.809 | 0.782 | 0.787 | 0.787 | -0.018 (-2.24%) | 14,097,704 |
28 Mar 2022 | CNY | 0.815 | 0.825 | 0.803 | 0.805 | 0.805 | -0.012 (-1.47%) | 13,389,501 |
25 Mar 2022 | CNY | 0.815 | 0.829 | 0.813 | 0.817 | 0.817 | -0.003 (-0.37%) | 7,758,703 |
24 Mar 2022 | CNY | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 12,229,904 |
23 Mar 2022 | CNY | 0.838 | 0.843 | 0.832 | 0.84 | 0.84 | +0.003 (+0.36%) | 12,134,100 |
22 Mar 2022 | CNY | 0.84 | 0.846 | 0.835 | 0.837 | 0.837 | -0.003 (-0.36%) | 12,124,104 |
21 Mar 2022 | CNY | 0.85 | 0.851 | 0.832 | 0.84 | 0.84 | +0.001 (+0.12%) | 12,506,500 |
18 Mar 2022 | CNY | 0.834 | 0.84 | 0.827 | 0.839 | 0.839 | +0.003 (+0.36%) | 19,737,800 |
17 Mar 2022 | CNY | 0.828 | 0.85 | 0.825 | 0.836 | 0.836 | +0.022 (+2.70%) | 14,172,401 |
16 Mar 2022 | CNY | 0.78 | 0.815 | 0.766 | 0.814 | 0.814 | +0.036 (+4.63%) | 13,186,407 |
15 Mar 2022 | CNY | 0.818 | 0.818 | 0.771 | 0.778 | 0.778 | -0.04 (-4.89%) | 7,787,513 |
14 Mar 2022 | CNY | 0.837 | 0.839 | 0.816 | 0.818 | 0.818 | -0.026 (-3.08%) | 10,390,600 |
11 Mar 2022 | CNY | 0.833 | 0.848 | 0.818 | 0.844 | 0.844 | -0.002 (-0.24%) | 33,579,600 |
10 Mar 2022 | CNY | 0.858 | 0.858 | 0.805 | 0.846 | 0.846 | +0.005 (+0.59%) | 18,143,700 |
9 Mar 2022 | CNY | 0.857 | 0.863 | 0.805 | 0.841 | 0.841 | -0.008 (-0.94%) | 9,962,403 |
8 Mar 2022 | CNY | 0.866 | 0.876 | 0.84 | 0.849 | 0.849 | -0.019 (-2.19%) | 17,620,743 |
7 Mar 2022 | CNY | 0.903 | 0.903 | 0.864 | 0.868 | 0.868 | -0.035 (-3.88%) | 15,162,914 |
4 Mar 2022 | CNY | 0.912 | 0.912 | 0.9 | 0.903 | 0.903 | -0.011 (-1.20%) | 19,158,200 |
3 Mar 2022 | CNY | 0.938 | 0.938 | 0.913 | 0.914 | 0.914 | -0.014 (-1.51%) | 10,425,700 |
2 Mar 2022 | CNY | 0.936 | 0.936 | 0.923 | 0.928 | 0.928 | -0.008 (-0.85%) | 6,791,000 |
1 Mar 2022 | CNY | 0.938 | 0.938 | 0.929 | 0.936 | 0.936 | +0.003 (+0.32%) | 7,422,801 |
28 Feb 2022 | CNY | 0.933 | 0.939 | 0.923 | 0.933 | 0.933 | -0.003 (-0.32%) | 9,327,208 |
25 Feb 2022 | CNY | 0.93 | 0.949 | 0.93 | 0.936 | 0.936 | +0.009 (+0.97%) | 7,507,205 |
24 Feb 2022 | CNY | 0.953 | 0.953 | 0.912 | 0.927 | 0.927 | -0.028 (-2.93%) | 13,536,902 |