Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | CNY | 0.782 | 0.783 | 0.77 | 0.781 | 0.781 | -0.012 (-1.51%) | 337,900 |
10 Mar 2022 | CNY | 0.8 | 0.808 | 0.78 | 0.793 | 0.793 | +0.021 (+2.72%) | 472,100 |
9 Mar 2022 | CNY | 0.775 | 0.785 | 0.763 | 0.772 | 0.772 | -0.003 (-0.39%) | 455,823 |
8 Mar 2022 | CNY | 0.785 | 0.785 | 0.771 | 0.775 | 0.775 | -0.01 (-1.27%) | 216,000 |
7 Mar 2022 | CNY | 0.806 | 0.806 | 0.775 | 0.785 | 0.785 | -0.026 (-3.21%) | 488,700 |
4 Mar 2022 | CNY | 0.819 | 0.819 | 0.809 | 0.811 | 0.811 | -0.013 (-1.58%) | 108,100 |
3 Mar 2022 | CNY | 0.823 | 0.827 | 0.823 | 0.824 | 0.824 | +0.003 (+0.37%) | 81,000 |
2 Mar 2022 | CNY | 0.816 | 0.827 | 0.816 | 0.821 | 0.821 | -0.01 (-1.20%) | 28,600 |
1 Mar 2022 | CNY | 0.825 | 0.832 | 0.825 | 0.831 | 0.831 | +0.01 (+1.22%) | 105,600 |
28 Feb 2022 | CNY | 0.82 | 0.821 | 0.817 | 0.821 | 0.821 | 0.0 (0.0%) | 30,000 |
25 Feb 2022 | CNY | 0.823 | 0.823 | 0.815 | 0.821 | 0.821 | +0.009 (+1.11%) | 242,200 |
24 Feb 2022 | CNY | 0.825 | 0.825 | 0.81 | 0.812 | 0.812 | -0.021 (-2.52%) | 374,500 |
23 Feb 2022 | CNY | 0.828 | 0.835 | 0.828 | 0.833 | 0.833 | +0.008 (+0.97%) | 157,800 |
22 Feb 2022 | CNY | 0.839 | 0.839 | 0.825 | 0.825 | 0.825 | -0.016 (-1.90%) | 320,200 |
21 Feb 2022 | CNY | 0.843 | 0.843 | 0.837 | 0.841 | 0.841 | -0.004 (-0.47%) | 140,400 |
18 Feb 2022 | CNY | 0.842 | 0.845 | 0.825 | 0.845 | 0.845 | -0.001 (-0.12%) | 88,000 |
17 Feb 2022 | CNY | 0.851 | 0.853 | 0.846 | 0.846 | 0.846 | -0.006 (-0.70%) | 65,800 |
16 Feb 2022 | CNY | 0.846 | 0.854 | 0.846 | 0.852 | 0.852 | +0.014 (+1.67%) | 69,100 |
15 Feb 2022 | CNY | 0.84 | 0.842 | 0.834 | 0.838 | 0.838 | -0.004 (-0.48%) | 56,400 |
14 Feb 2022 | CNY | 0.853 | 0.853 | 0.836 | 0.842 | 0.842 | -0.013 (-1.52%) | 141,700 |
11 Feb 2022 | CNY | 0.862 | 0.862 | 0.853 | 0.855 | 0.855 | -0.008 (-0.93%) | 157,000 |
10 Feb 2022 | CNY | 0.866 | 0.866 | 0.861 | 0.863 | 0.863 | 0.0 (0.0%) | 55,000 |
9 Feb 2022 | CNY | 0.857 | 0.863 | 0.857 | 0.863 | 0.863 | +0.009 (+1.05%) | 52,500 |
8 Feb 2022 | CNY | 0.853 | 0.858 | 0.853 | 0.854 | 0.854 | +0.002 (+0.23%) | 396,100 |
7 Feb 2022 | CNY | 0.838 | 0.853 | 0.838 | 0.852 | 0.852 | +0.016 (+1.91%) | 216,500 |
28 Jan 2022 | CNY | 0.832 | 0.837 | 0.83 | 0.836 | 0.836 | +0.011 (+1.33%) | 314,900 |
27 Jan 2022 | CNY | 0.851 | 0.851 | 0.821 | 0.825 | 0.825 | -0.028 (-3.28%) | 759,800 |
26 Jan 2022 | CNY | 0.854 | 0.854 | 0.848 | 0.853 | 0.853 | -0.002 (-0.23%) | 193,900 |
25 Jan 2022 | CNY | 0.865 | 0.869 | 0.851 | 0.855 | 0.855 | -0.016 (-1.84%) | 336,600 |
24 Jan 2022 | CNY | 0.871 | 0.871 | 0.864 | 0.871 | 0.871 | 0.0 (0.0%) | 796,200 |