Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | CNY | 0.729 | 0.732 | 0.725 | 0.729 | 0.729 | 0.0 (0.0%) | 2,974,910 |
16 Feb 2022 | CNY | 0.726 | 0.735 | 0.725 | 0.729 | 0.729 | +0.003 (+0.41%) | 2,945,903 |
15 Feb 2022 | CNY | 0.71 | 0.726 | 0.695 | 0.726 | 0.726 | +0.03 (+4.31%) | 6,365,903 |
14 Feb 2022 | CNY | 0.695 | 0.705 | 0.694 | 0.696 | 0.696 | +0.001 (+0.14%) | 2,169,600 |
11 Feb 2022 | CNY | 0.718 | 0.718 | 0.694 | 0.695 | 0.695 | -0.023 (-3.20%) | 5,125,700 |
10 Feb 2022 | CNY | 0.732 | 0.732 | 0.716 | 0.718 | 0.718 | -0.01 (-1.37%) | 2,521,400 |
9 Feb 2022 | CNY | 0.72 | 0.73 | 0.716 | 0.728 | 0.728 | +0.005 (+0.69%) | 2,426,801 |
8 Feb 2022 | CNY | 0.731 | 0.742 | 0.712 | 0.723 | 0.723 | -0.015 (-2.03%) | 4,983,800 |
7 Feb 2022 | CNY | 0.734 | 0.744 | 0.731 | 0.738 | 0.738 | +0.011 (+1.51%) | 2,921,000 |
28 Jan 2022 | CNY | 0.73 | 0.735 | 0.719 | 0.727 | 0.727 | -0.001 (-0.14%) | 4,517,102 |
27 Jan 2022 | CNY | 0.735 | 0.738 | 0.727 | 0.728 | 0.728 | -0.011 (-1.49%) | 2,707,800 |
26 Jan 2022 | CNY | 0.753 | 0.759 | 0.736 | 0.739 | 0.739 | -0.016 (-2.12%) | 2,226,000 |
25 Jan 2022 | CNY | 0.767 | 0.771 | 0.755 | 0.755 | 0.755 | -0.015 (-1.95%) | 2,751,007 |
24 Jan 2022 | CNY | 0.77 | 0.778 | 0.765 | 0.77 | 0.77 | -0.007 (-0.90%) | 4,847,200 |
21 Jan 2022 | CNY | 0.799 | 0.799 | 0.775 | 0.777 | 0.777 | -0.022 (-2.75%) | 15,538,400 |
20 Jan 2022 | CNY | 0.81 | 0.812 | 0.799 | 0.799 | 0.799 | -0.011 (-1.36%) | 8,545,100 |
19 Jan 2022 | CNY | 0.841 | 0.841 | 0.806 | 0.81 | 0.81 | -0.023 (-2.76%) | 7,456,202 |
18 Jan 2022 | CNY | 0.84 | 0.842 | 0.83 | 0.833 | 0.833 | -0.011 (-1.30%) | 1,740,900 |
17 Jan 2022 | CNY | 0.85 | 0.85 | 0.838 | 0.844 | 0.844 | +0.001 (+0.12%) | 4,740,022 |
14 Jan 2022 | CNY | 0.829 | 0.849 | 0.825 | 0.843 | 0.843 | +0.013 (+1.57%) | 8,887,500 |
13 Jan 2022 | CNY | 0.844 | 0.846 | 0.83 | 0.83 | 0.83 | -0.014 (-1.66%) | 3,179,129 |
12 Jan 2022 | CNY | 0.83 | 0.844 | 0.829 | 0.844 | 0.844 | +0.014 (+1.69%) | 4,553,100 |
11 Jan 2022 | CNY | 0.827 | 0.833 | 0.823 | 0.83 | 0.83 | 0.0 (0.0%) | 2,626,114 |
10 Jan 2022 | CNY | 0.822 | 0.831 | 0.814 | 0.83 | 0.83 | +0.015 (+1.84%) | 2,987,200 |
7 Jan 2022 | CNY | 0.814 | 0.821 | 0.811 | 0.815 | 0.815 | +0.001 (+0.12%) | 2,395,100 |
6 Jan 2022 | CNY | 0.819 | 0.82 | 0.806 | 0.814 | 0.814 | -0.006 (-0.73%) | 3,058,100 |
5 Jan 2022 | CNY | 0.832 | 0.833 | 0.818 | 0.82 | 0.82 | -0.012 (-1.44%) | 4,054,700 |
4 Jan 2022 | CNY | 0.858 | 0.859 | 0.828 | 0.832 | 0.832 | -0.027 (-3.14%) | 7,012,900 |
31 Dec 2021 | CNY | 0.857 | 0.863 | 0.857 | 0.859 | 0.859 | 0.0 (0.0%) | 1,406,005 |
30 Dec 2021 | CNY | 0.856 | 0.86 | 0.851 | 0.859 | 0.859 | +0.005 (+0.59%) | 1,348,900 |