Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2022 | CNY | 0.923 | 0.955 | 0.923 | 0.955 | 0.955 | +0.032 (+3.47%) | 15,878,703 |
22 Feb 2022 | CNY | 0.94 | 0.94 | 0.916 | 0.923 | 0.923 | -0.022 (-2.33%) | 13,437,100 |
21 Feb 2022 | CNY | 0.938 | 0.95 | 0.935 | 0.945 | 0.945 | +0.002 (+0.21%) | 9,295,500 |
18 Feb 2022 | CNY | 0.933 | 0.943 | 0.926 | 0.943 | 0.943 | +0.002 (+0.21%) | 8,317,400 |
17 Feb 2022 | CNY | 0.943 | 0.949 | 0.936 | 0.941 | 0.941 | -0.001 (-0.11%) | 13,234,600 |
16 Feb 2022 | CNY | 0.946 | 0.95 | 0.94 | 0.942 | 0.942 | +0.003 (+0.32%) | 8,355,000 |
15 Feb 2022 | CNY | 0.923 | 0.939 | 0.923 | 0.939 | 0.939 | +0.017 (+1.84%) | 10,740,900 |
14 Feb 2022 | CNY | 0.921 | 0.932 | 0.911 | 0.922 | 0.922 | -0.001 (-0.11%) | 9,122,020 |
11 Feb 2022 | CNY | 0.945 | 0.945 | 0.92 | 0.923 | 0.923 | -0.023 (-2.43%) | 14,010,702 |
10 Feb 2022 | CNY | 0.957 | 0.957 | 0.939 | 0.946 | 0.946 | -0.006 (-0.63%) | 15,563,300 |
9 Feb 2022 | CNY | 0.934 | 0.957 | 0.932 | 0.952 | 0.952 | +0.014 (+1.49%) | 17,258,400 |
8 Feb 2022 | CNY | 0.945 | 0.945 | 0.92 | 0.938 | 0.938 | -0.006 (-0.64%) | 13,183,904 |
7 Feb 2022 | CNY | 0.956 | 0.959 | 0.938 | 0.944 | 0.944 | -0.003 (-0.32%) | 14,148,800 |
28 Jan 2022 | CNY | 0.951 | 0.962 | 0.942 | 0.947 | 0.947 | -0.004 (-0.42%) | 12,380,002 |
27 Jan 2022 | CNY | 0.99 | 0.99 | 0.95 | 0.951 | 0.951 | -0.04 (-4.04%) | 14,315,203 |
26 Jan 2022 | CNY | 0.995 | 1 | 0.977 | 0.991 | 0.991 | +0.006 (+0.61%) | 10,356,200 |
25 Jan 2022 | CNY | 1.03 | 1.03 | 0.985 | 0.985 | 0.985 | -0.047 (-4.55%) | 13,724,400 |
24 Jan 2022 | CNY | 1.02 | 1.04 | 1.02 | 1.032 | 1.032 | +0.002 (+0.19%) | 6,352,606 |
21 Jan 2022 | CNY | 1.055 | 1.059 | 1.029 | 1.03 | 1.03 | -0.027 (-2.55%) | 9,952,203 |
20 Jan 2022 | CNY | 1.074 | 1.08 | 1.054 | 1.057 | 1.057 | -0.025 (-2.31%) | 14,106,700 |
19 Jan 2022 | CNY | 1.09 | 1.1 | 1.074 | 1.082 | 1.082 | -0.007 (-0.64%) | 10,107,304 |
18 Jan 2022 | CNY | 1.109 | 1.109 | 1.087 | 1.089 | 1.089 | -0.013 (-1.18%) | 10,645,612 |
17 Jan 2022 | CNY | 1.078 | 1.104 | 1.076 | 1.102 | 1.102 | +0.031 (+2.89%) | 11,021,905 |
14 Jan 2022 | CNY | 1.059 | 1.082 | 1.05 | 1.071 | 1.071 | +0.011 (+1.04%) | 10,934,209 |
13 Jan 2022 | CNY | 1.089 | 1.089 | 1.059 | 1.06 | 1.06 | -0.02 (-1.85%) | 9,600,502 |
12 Jan 2022 | CNY | 1.07 | 1.085 | 1.07 | 1.08 | 1.08 | +0.014 (+1.31%) | 8,394,600 |
11 Jan 2022 | CNY | 1.09 | 1.101 | 1.064 | 1.066 | 1.066 | -0.035 (-3.18%) | 19,827,900 |
10 Jan 2022 | CNY | 1.106 | 1.108 | 1.079 | 1.101 | 1.101 | -0.002 (-0.18%) | 12,781,315 |
7 Jan 2022 | CNY | 1.126 | 1.144 | 1.099 | 1.103 | 1.103 | -0.022 (-1.96%) | 15,943,201 |
6 Jan 2022 | CNY | 1.118 | 1.134 | 1.111 | 1.125 | 1.125 | -0.01 (-0.88%) | 13,461,100 |