Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | CNY | 0.983 | 0.996 | 0.983 | 0.987 | 0.987 | +0.002 (+0.20%) | 1,257,000 |
22 Mar 2022 | CNY | 1.001 | 1.001 | 0.981 | 0.985 | 0.985 | -0.014 (-1.40%) | 1,557,300 |
21 Mar 2022 | CNY | 0.996 | 1.006 | 0.975 | 0.999 | 0.999 | +0.003 (+0.30%) | 2,950,200 |
18 Mar 2022 | CNY | 0.975 | 0.996 | 0.975 | 0.996 | 0.996 | 0.0 (0.0%) | 916,200 |
17 Mar 2022 | CNY | 1 | 1.01 | 0.977 | 0.996 | 0.996 | +0.025 (+2.57%) | 4,130,200 |
16 Mar 2022 | CNY | 0.93 | 0.972 | 0.922 | 0.971 | 0.971 | +0.042 (+4.52%) | 3,700,300 |
15 Mar 2022 | CNY | 0.952 | 0.96 | 0.927 | 0.929 | 0.929 | -0.023 (-2.42%) | 2,330,200 |
14 Mar 2022 | CNY | 0.953 | 0.975 | 0.952 | 0.952 | 0.952 | -0.017 (-1.75%) | 1,614,700 |
11 Mar 2022 | CNY | 0.957 | 0.973 | 0.952 | 0.969 | 0.969 | -0.004 (-0.41%) | 1,383,000 |
10 Mar 2022 | CNY | 0.96 | 0.98 | 0.96 | 0.973 | 0.973 | +0.028 (+2.96%) | 5,992,400 |
9 Mar 2022 | CNY | 0.952 | 0.967 | 0.906 | 0.945 | 0.945 | -0.006 (-0.63%) | 2,725,700 |
8 Mar 2022 | CNY | 0.983 | 0.983 | 0.95 | 0.951 | 0.951 | -0.035 (-3.55%) | 2,936,800 |
7 Mar 2022 | CNY | 1.027 | 1.027 | 0.976 | 0.986 | 0.986 | -0.041 (-3.99%) | 3,735,900 |
4 Mar 2022 | CNY | 1.038 | 1.04 | 1.021 | 1.027 | 1.027 | -0.013 (-1.25%) | 9,088,400 |
3 Mar 2022 | CNY | 1.056 | 1.068 | 1.032 | 1.04 | 1.04 | -0.008 (-0.76%) | 17,198,400 |
2 Mar 2022 | CNY | 1.111 | 1.126 | 1.045 | 1.048 | 1.048 | -0.08 (-7.09%) | 9,099,500 |
1 Mar 2022 | CNY | 1.065 | 1.132 | 1.06 | 1.128 | 1.128 | +0.069 (+6.52%) | 2,312,600 |
28 Feb 2022 | CNY | 1.04 | 1.06 | 1.039 | 1.059 | 1.059 | +0.02 (+1.92%) | 5,724,500 |
25 Feb 2022 | CNY | 1.035 | 1.055 | 1.035 | 1.039 | 1.039 | +0.008 (+0.78%) | 881,700 |
24 Feb 2022 | CNY | 1.044 | 1.046 | 1.012 | 1.031 | 1.031 | -0.016 (-1.53%) | 2,113,100 |
23 Feb 2022 | CNY | 1.032 | 1.05 | 1.029 | 1.047 | 1.047 | +0.013 (+1.26%) | 785,600 |
22 Feb 2022 | CNY | 1.03 | 1.042 | 1.02 | 1.034 | 1.034 | -0.012 (-1.15%) | 686,000 |
18 Feb 2022 | CNY | 1.049 | 1.049 | 1.026 | 1.046 | 1.046 | -0.003 (-0.29%) | 1,890,400 |
17 Feb 2022 | CNY | 1.036 | 1.05 | 1.036 | 1.049 | 1.049 | +0.011 (+1.06%) | 19,279,700 |
16 Feb 2022 | CNY | 1.058 | 1.058 | 1.034 | 1.038 | 1.038 | +0.006 (+0.58%) | 180,300 |
15 Feb 2022 | CNY | 1.021 | 1.034 | 1.021 | 1.032 | 1.032 | +0.011 (+1.08%) | 469,500 |
14 Feb 2022 | CNY | 1.008 | 1.025 | 1.008 | 1.021 | 1.021 | -0.007 (-0.68%) | 246,200 |
11 Feb 2022 | CNY | 1.041 | 1.041 | 1.012 | 1.028 | 1.028 | -0.013 (-1.25%) | 922,700 |
10 Feb 2022 | CNY | 1.064 | 1.077 | 1.035 | 1.041 | 1.041 | -0.023 (-2.16%) | 231,400 |
9 Feb 2022 | CNY | 1.051 | 1.066 | 1.042 | 1.064 | 1.064 | +0.013 (+1.24%) | 105,800 |