Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2022 | CNY | 0.778 | 0.784 | 0.761 | 0.769 | 0.769 | -0.003 (-0.39%) | 22,723,100 |
13 Apr 2022 | CNY | 0.799 | 0.799 | 0.772 | 0.772 | 0.772 | -0.033 (-4.10%) | 20,459,200 |
12 Apr 2022 | CNY | 0.79 | 0.806 | 0.785 | 0.805 | 0.805 | +0.015 (+1.90%) | 19,221,600 |
11 Apr 2022 | CNY | 0.806 | 0.809 | 0.787 | 0.79 | 0.79 | -0.017 (-2.11%) | 23,293,700 |
8 Apr 2022 | CNY | 0.819 | 0.819 | 0.804 | 0.807 | 0.807 | -0.014 (-1.71%) | 7,933,100 |
7 Apr 2022 | CNY | 0.842 | 0.842 | 0.82 | 0.821 | 0.821 | -0.021 (-2.49%) | 13,202,400 |
6 Apr 2022 | CNY | 0.844 | 0.855 | 0.837 | 0.842 | 0.842 | +0.003 (+0.36%) | 15,703,900 |
1 Apr 2022 | CNY | 0.85 | 0.85 | 0.834 | 0.839 | 0.839 | -0.016 (-1.87%) | 13,515,400 |
31 Mar 2022 | CNY | 0.856 | 0.872 | 0.852 | 0.855 | 0.855 | -0.001 (-0.12%) | 10,959,000 |
30 Mar 2022 | CNY | 0.848 | 0.859 | 0.838 | 0.856 | 0.856 | +0.007 (+0.82%) | 10,330,500 |
29 Mar 2022 | CNY | 0.842 | 0.854 | 0.833 | 0.849 | 0.849 | +0.007 (+0.83%) | 15,515,700 |
28 Mar 2022 | CNY | 0.838 | 0.852 | 0.836 | 0.842 | 0.842 | -0.007 (-0.82%) | 17,435,300 |
25 Mar 2022 | CNY | 0.883 | 0.883 | 0.849 | 0.849 | 0.849 | -0.028 (-3.19%) | 15,879,600 |
24 Mar 2022 | CNY | 0.842 | 0.886 | 0.838 | 0.877 | 0.877 | +0.028 (+3.30%) | 19,107,800 |
23 Mar 2022 | CNY | 0.832 | 0.856 | 0.826 | 0.849 | 0.849 | +0.017 (+2.04%) | 15,449,000 |
22 Mar 2022 | CNY | 0.858 | 0.858 | 0.831 | 0.832 | 0.832 | -0.022 (-2.58%) | 19,975,000 |
21 Mar 2022 | CNY | 0.84 | 0.855 | 0.836 | 0.854 | 0.854 | +0.016 (+1.91%) | 18,363,700 |
18 Mar 2022 | CNY | 0.821 | 0.838 | 0.815 | 0.838 | 0.838 | +0.018 (+2.20%) | 17,224,100 |
17 Mar 2022 | CNY | 0.797 | 0.839 | 0.791 | 0.82 | 0.82 | +0.028 (+3.54%) | 24,599,200 |
16 Mar 2022 | CNY | 0.772 | 0.796 | 0.753 | 0.792 | 0.792 | +0.025 (+3.26%) | 17,426,900 |
15 Mar 2022 | CNY | 0.79 | 0.799 | 0.767 | 0.767 | 0.767 | -0.026 (-3.28%) | 21,663,202 |
14 Mar 2022 | CNY | 0.8 | 0.816 | 0.793 | 0.793 | 0.793 | -0.004 (-0.50%) | 20,380,800 |
11 Mar 2022 | CNY | 0.769 | 0.798 | 0.766 | 0.797 | 0.797 | +0.021 (+2.71%) | 19,935,600 |
10 Mar 2022 | CNY | 0.75 | 0.777 | 0.75 | 0.776 | 0.776 | +0.03 (+4.02%) | 20,554,900 |
9 Mar 2022 | CNY | 0.766 | 0.767 | 0.717 | 0.746 | 0.746 | -0.02 (-2.61%) | 17,928,001 |
8 Mar 2022 | CNY | 0.791 | 0.801 | 0.764 | 0.766 | 0.766 | -0.029 (-3.65%) | 18,596,100 |
7 Mar 2022 | CNY | 0.821 | 0.821 | 0.791 | 0.795 | 0.795 | -0.029 (-3.52%) | 17,639,600 |
4 Mar 2022 | CNY | 0.818 | 0.833 | 0.812 | 0.824 | 0.824 | +0.005 (+0.61%) | 17,924,700 |
3 Mar 2022 | CNY | 0.826 | 0.829 | 0.815 | 0.819 | 0.819 | -0.004 (-0.49%) | 18,697,500 |
2 Mar 2022 | CNY | 0.826 | 0.826 | 0.815 | 0.823 | 0.823 | -0.009 (-1.08%) | 14,383,970 |