Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | CNY | 0.893 | 0.9 | 0.884 | 0.886 | 0.886 | -0.007 (-0.78%) | 15,721,500 |
28 Mar 2022 | CNY | 0.89 | 0.9 | 0.881 | 0.893 | 0.893 | +0.001 (+0.11%) | 17,226,600 |
25 Mar 2022 | CNY | 0.9 | 0.909 | 0.89 | 0.892 | 0.892 | -0.009 (-1.00%) | 17,823,105 |
24 Mar 2022 | CNY | 0.902 | 0.908 | 0.898 | 0.901 | 0.901 | -0.008 (-0.88%) | 17,791,400 |
23 Mar 2022 | CNY | 0.915 | 0.915 | 0.907 | 0.909 | 0.909 | -0.001 (-0.11%) | 12,662,903 |
22 Mar 2022 | CNY | 0.905 | 0.919 | 0.901 | 0.91 | 0.91 | 0.0 (0.0%) | 15,635,000 |
21 Mar 2022 | CNY | 0.921 | 0.921 | 0.904 | 0.91 | 0.91 | -0.014 (-1.52%) | 26,384,400 |
18 Mar 2022 | CNY | 0.912 | 0.927 | 0.905 | 0.924 | 0.924 | +0.007 (+0.76%) | 29,931,700 |
17 Mar 2022 | CNY | 0.934 | 0.938 | 0.912 | 0.917 | 0.917 | -0.002 (-0.22%) | 46,515,400 |
16 Mar 2022 | CNY | 0.885 | 0.926 | 0.865 | 0.919 | 0.919 | +0.042 (+4.79%) | 56,662,100 |
15 Mar 2022 | CNY | 0.89 | 0.908 | 0.865 | 0.877 | 0.877 | -0.018 (-2.01%) | 33,538,400 |
14 Mar 2022 | CNY | 0.89 | 0.915 | 0.89 | 0.895 | 0.895 | -0.018 (-1.97%) | 26,147,701 |
11 Mar 2022 | CNY | 0.876 | 0.917 | 0.868 | 0.913 | 0.913 | +0.022 (+2.47%) | 33,263,100 |
10 Mar 2022 | CNY | 0.913 | 0.914 | 0.891 | 0.891 | 0.891 | -0.004 (-0.45%) | 21,718,400 |
9 Mar 2022 | CNY | 0.922 | 0.929 | 0.861 | 0.895 | 0.895 | -0.024 (-2.61%) | 35,797,000 |
8 Mar 2022 | CNY | 0.936 | 0.945 | 0.918 | 0.919 | 0.919 | -0.019 (-2.03%) | 25,761,200 |
7 Mar 2022 | CNY | 0.959 | 0.959 | 0.936 | 0.938 | 0.938 | -0.024 (-2.49%) | 26,218,500 |
4 Mar 2022 | CNY | 0.974 | 0.974 | 0.958 | 0.962 | 0.962 | -0.013 (-1.33%) | 24,817,000 |
3 Mar 2022 | CNY | 0.979 | 0.982 | 0.972 | 0.975 | 0.975 | -0.002 (-0.20%) | 16,063,500 |
2 Mar 2022 | CNY | 0.973 | 0.977 | 0.97 | 0.977 | 0.977 | -0.002 (-0.20%) | 14,048,000 |
1 Mar 2022 | CNY | 0.972 | 0.979 | 0.971 | 0.979 | 0.979 | +0.008 (+0.82%) | 19,337,400 |
28 Feb 2022 | CNY | 0.97 | 0.98 | 0.961 | 0.971 | 0.971 | -0.003 (-0.31%) | 18,153,200 |
25 Feb 2022 | CNY | 0.976 | 0.986 | 0.971 | 0.974 | 0.974 | +0.001 (+0.10%) | 23,114,200 |
24 Feb 2022 | CNY | 0.994 | 0.996 | 0.96 | 0.973 | 0.973 | -0.025 (-2.51%) | 35,608,605 |
23 Feb 2022 | CNY | 0.985 | 0.998 | 0.985 | 0.998 | 0.998 | +0.013 (+1.32%) | 20,637,800 |
22 Feb 2022 | CNY | 1.002 | 1.002 | 0.983 | 0.985 | 0.985 | -0.019 (-1.89%) | 32,960,501 |
21 Feb 2022 | CNY | 1.01 | 1.01 | 1 | 1.004 | 1.004 | -0.004 (-0.40%) | 27,882,400 |
18 Feb 2022 | CNY | 1.005 | 1.008 | 0.998 | 1.008 | 1.008 | +0.003 (+0.30%) | 17,951,900 |
17 Feb 2022 | CNY | 1.01 | 1.014 | 1.003 | 1.005 | 1.005 | -0.006 (-0.59%) | 20,635,206 |
16 Feb 2022 | CNY | 1.019 | 1.02 | 1.008 | 1.011 | 1.011 | 0.0 (0.0%) | 17,723,201 |