Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | CNY | 0.871 | 0.875 | 0.867 | 0.867 | 0.867 | -0.008 (-0.91%) | 88,952,901 |
30 Mar 2022 | CNY | 0.849 | 0.878 | 0.849 | 0.875 | 0.875 | +0.032 (+3.80%) | 141,380,300 |
29 Mar 2022 | CNY | 0.853 | 0.854 | 0.841 | 0.843 | 0.843 | -0.007 (-0.82%) | 73,541,000 |
28 Mar 2022 | CNY | 0.844 | 0.857 | 0.839 | 0.85 | 0.85 | -0.001 (-0.12%) | 81,047,552 |
25 Mar 2022 | CNY | 0.857 | 0.867 | 0.849 | 0.851 | 0.851 | -0.006 (-0.70%) | 79,128,600 |
24 Mar 2022 | CNY | 0.865 | 0.866 | 0.855 | 0.857 | 0.857 | -0.011 (-1.27%) | 74,375,948 |
23 Mar 2022 | CNY | 0.868 | 0.872 | 0.864 | 0.868 | 0.868 | +0.001 (+0.12%) | 66,318,100 |
22 Mar 2022 | CNY | 0.862 | 0.878 | 0.862 | 0.867 | 0.867 | -0.001 (-0.12%) | 83,657,401 |
21 Mar 2022 | CNY | 0.88 | 0.88 | 0.863 | 0.868 | 0.868 | -0.012 (-1.36%) | 91,317,832 |
18 Mar 2022 | CNY | 0.871 | 0.885 | 0.866 | 0.88 | 0.88 | +0.005 (+0.57%) | 116,955,333 |
17 Mar 2022 | CNY | 0.883 | 0.895 | 0.868 | 0.875 | 0.875 | -0.002 (-0.23%) | 160,523,201 |
16 Mar 2022 | CNY | 0.835 | 0.881 | 0.821 | 0.877 | 0.877 | +0.055 (+6.69%) | 214,216,700 |
15 Mar 2022 | CNY | 0.848 | 0.865 | 0.821 | 0.822 | 0.822 | -0.03 (-3.52%) | 145,414,605 |
14 Mar 2022 | CNY | 0.851 | 0.871 | 0.85 | 0.852 | 0.852 | -0.017 (-1.96%) | 105,870,594 |
11 Mar 2022 | CNY | 0.837 | 0.874 | 0.824 | 0.869 | 0.869 | +0.019 (+2.24%) | 164,495,473 |
10 Mar 2022 | CNY | 0.867 | 0.869 | 0.849 | 0.85 | 0.85 | -0.003 (-0.35%) | 119,214,030 |
9 Mar 2022 | CNY | 0.883 | 0.883 | 0.822 | 0.853 | 0.853 | -0.025 (-2.85%) | 152,330,900 |
8 Mar 2022 | CNY | 0.893 | 0.901 | 0.876 | 0.878 | 0.878 | -0.017 (-1.90%) | 110,655,500 |
7 Mar 2022 | CNY | 0.914 | 0.914 | 0.892 | 0.895 | 0.895 | -0.022 (-2.40%) | 111,880,100 |
4 Mar 2022 | CNY | 0.927 | 0.927 | 0.915 | 0.917 | 0.917 | -0.014 (-1.50%) | 104,956,300 |
3 Mar 2022 | CNY | 0.935 | 0.938 | 0.928 | 0.931 | 0.931 | -0.001 (-0.11%) | 69,737,007 |
2 Mar 2022 | CNY | 0.93 | 0.932 | 0.927 | 0.932 | 0.932 | -0.003 (-0.32%) | 61,084,300 |
1 Mar 2022 | CNY | 0.928 | 0.935 | 0.926 | 0.935 | 0.935 | +0.01 (+1.08%) | 79,460,003 |
28 Feb 2022 | CNY | 0.926 | 0.93 | 0.916 | 0.925 | 0.925 | -0.003 (-0.32%) | 60,531,890 |
25 Feb 2022 | CNY | 0.933 | 0.94 | 0.926 | 0.928 | 0.928 | 0.0 (0.0%) | 102,300,801 |
24 Feb 2022 | CNY | 0.947 | 0.951 | 0.918 | 0.928 | 0.928 | -0.025 (-2.62%) | 128,145,713 |
23 Feb 2022 | CNY | 0.943 | 0.953 | 0.942 | 0.953 | 0.953 | +0.01 (+1.06%) | 83,151,101 |
22 Feb 2022 | CNY | 0.954 | 0.955 | 0.939 | 0.943 | 0.943 | -0.017 (-1.77%) | 111,335,108 |
21 Feb 2022 | CNY | 0.962 | 0.963 | 0.955 | 0.96 | 0.96 | -0.002 (-0.21%) | 74,867,302 |
18 Feb 2022 | CNY | 0.955 | 0.963 | 0.953 | 0.962 | 0.962 | +0.002 (+0.21%) | 73,716,700 |