Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2022 | CNY | 0.893 | 0.9 | 0.871 | 0.875 | 0.875 | -0.01 (-1.13%) | 102,551,601 |
22 Feb 2022 | CNY | 0.889 | 0.893 | 0.878 | 0.885 | 0.885 | -0.008 (-0.90%) | 81,826,200 |
21 Feb 2022 | CNY | 0.888 | 0.9 | 0.886 | 0.893 | 0.893 | +0.004 (+0.45%) | 125,310,301 |
18 Feb 2022 | CNY | 0.874 | 0.898 | 0.871 | 0.889 | 0.889 | +0.007 (+0.79%) | 133,152,406 |
17 Feb 2022 | CNY | 0.868 | 0.882 | 0.854 | 0.882 | 0.882 | +0.013 (+1.50%) | 199,622,401 |
16 Feb 2022 | CNY | 0.88 | 0.882 | 0.863 | 0.869 | 0.869 | -0.011 (-1.25%) | 137,828,900 |
15 Feb 2022 | CNY | 0.883 | 0.885 | 0.869 | 0.88 | 0.88 | -0.003 (-0.34%) | 91,697,000 |
14 Feb 2022 | CNY | 0.906 | 0.916 | 0.877 | 0.883 | 0.883 | -0.031 (-3.39%) | 139,651,800 |
11 Feb 2022 | CNY | 0.929 | 0.933 | 0.908 | 0.914 | 0.914 | -0.02 (-2.14%) | 135,055,510 |
10 Feb 2022 | CNY | 0.899 | 0.942 | 0.897 | 0.934 | 0.934 | +0.029 (+3.20%) | 170,611,604 |
9 Feb 2022 | CNY | 0.88 | 0.906 | 0.872 | 0.905 | 0.905 | +0.024 (+2.72%) | 172,238,601 |
8 Feb 2022 | CNY | 0.866 | 0.881 | 0.858 | 0.881 | 0.881 | +0.002 (+0.23%) | 223,139,705 |
7 Feb 2022 | CNY | 0.865 | 0.879 | 0.843 | 0.879 | 0.879 | +0.012 (+1.38%) | 224,027,800 |
28 Jan 2022 | CNY | 0.844 | 0.876 | 0.844 | 0.867 | 0.867 | +0.023 (+2.73%) | 138,090,200 |
27 Jan 2022 | CNY | 0.858 | 0.88 | 0.842 | 0.844 | 0.844 | -0.016 (-1.86%) | 87,656,800 |
26 Jan 2022 | CNY | 0.848 | 0.862 | 0.844 | 0.86 | 0.86 | +0.012 (+1.42%) | 94,747,700 |
25 Jan 2022 | CNY | 0.877 | 0.882 | 0.847 | 0.848 | 0.848 | -0.029 (-3.31%) | 65,766,700 |
24 Jan 2022 | CNY | 0.866 | 0.89 | 0.864 | 0.877 | 0.877 | +0.001 (+0.11%) | 77,465,200 |
21 Jan 2022 | CNY | 0.909 | 0.909 | 0.875 | 0.876 | 0.876 | -0.037 (-4.05%) | 131,142,200 |
20 Jan 2022 | CNY | 0.883 | 0.923 | 0.883 | 0.913 | 0.913 | +0.026 (+2.93%) | 152,196,805 |
19 Jan 2022 | CNY | 0.894 | 0.896 | 0.88 | 0.887 | 0.887 | -0.009 (-1.00%) | 122,345,900 |
18 Jan 2022 | CNY | 0.905 | 0.905 | 0.887 | 0.896 | 0.896 | -0.009 (-0.99%) | 96,465,802 |
17 Jan 2022 | CNY | 0.901 | 0.906 | 0.886 | 0.905 | 0.905 | +0.002 (+0.22%) | 74,146,600 |
14 Jan 2022 | CNY | 0.908 | 0.926 | 0.901 | 0.903 | 0.903 | -0.006 (-0.66%) | 102,931,500 |
13 Jan 2022 | CNY | 0.939 | 0.95 | 0.908 | 0.909 | 0.909 | -0.029 (-3.09%) | 141,370,300 |
12 Jan 2022 | CNY | 0.932 | 0.941 | 0.921 | 0.938 | 0.938 | +0.004 (+0.43%) | 96,711,508 |
11 Jan 2022 | CNY | 0.956 | 0.957 | 0.93 | 0.934 | 0.934 | -0.026 (-2.71%) | 116,700,900 |
10 Jan 2022 | CNY | 0.91 | 0.961 | 0.91 | 0.96 | 0.96 | +0.046 (+5.03%) | 224,048,216 |
7 Jan 2022 | CNY | 0.936 | 0.94 | 0.912 | 0.914 | 0.914 | -0.022 (-2.35%) | 112,071,880 |
6 Jan 2022 | CNY | 0.93 | 0.938 | 0.923 | 0.936 | 0.936 | -0.005 (-0.53%) | 94,297,609 |