Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2022 | CNY | 0.804 | 0.809 | 0.78 | 0.78 | 0.78 | -0.031 (-3.82%) | 2,859,100 |
20 Apr 2022 | CNY | 0.816 | 0.82 | 0.807 | 0.811 | 0.811 | -0.003 (-0.37%) | 2,097,901 |
19 Apr 2022 | CNY | 0.825 | 0.826 | 0.809 | 0.814 | 0.814 | -0.005 (-0.61%) | 2,391,700 |
18 Apr 2022 | CNY | 0.799 | 0.819 | 0.796 | 0.819 | 0.819 | +0.014 (+1.74%) | 2,644,400 |
15 Apr 2022 | CNY | 0.793 | 0.81 | 0.787 | 0.805 | 0.805 | +0.001 (+0.12%) | 5,266,100 |
14 Apr 2022 | CNY | 0.808 | 0.81 | 0.803 | 0.804 | 0.804 | +0.006 (+0.75%) | 2,426,800 |
13 Apr 2022 | CNY | 0.805 | 0.809 | 0.797 | 0.798 | 0.798 | -0.017 (-2.09%) | 2,809,400 |
12 Apr 2022 | CNY | 0.807 | 0.815 | 0.794 | 0.815 | 0.815 | +0.008 (+0.99%) | 3,994,200 |
11 Apr 2022 | CNY | 0.867 | 0.867 | 0.8 | 0.807 | 0.807 | -0.039 (-4.61%) | 4,077,500 |
8 Apr 2022 | CNY | 0.853 | 0.853 | 0.838 | 0.846 | 0.846 | -0.01 (-1.17%) | 1,469,601 |
7 Apr 2022 | CNY | 0.872 | 0.875 | 0.856 | 0.856 | 0.856 | -0.016 (-1.83%) | 2,674,900 |
6 Apr 2022 | CNY | 0.871 | 0.872 | 0.868 | 0.872 | 0.872 | -2,587.628 (-99.97%) | 726,500 |
5 Apr 2022 | CNY | 2,609.5 | 2,609.5 | 2,580.5 | 2,588.5 | 2,588.5 | -18 (-0.69%) | 0 |
4 Apr 2022 | CNY | 2,544 | 2,608.5 | 2,537.5 | 2,606.5 | 2,606.5 | +2,605.626 (+298126.54%) | 13 |
1 Apr 2022 | CNY | 0.874 | 0.878 | 0.872 | 0.874 | 0.874 | +0.001 (+0.11%) | 1,438,200 |
31 Mar 2022 | CNY | 0.879 | 0.879 | 0.873 | 0.873 | 0.873 | -0.006 (-0.68%) | 1,843,700 |
30 Mar 2022 | CNY | 0.874 | 0.879 | 0.871 | 0.879 | 0.879 | +0.018 (+2.09%) | 2,085,600 |
29 Mar 2022 | CNY | 0.876 | 0.876 | 0.861 | 0.861 | 0.861 | -0.012 (-1.37%) | 1,759,700 |
28 Mar 2022 | CNY | 0.87 | 0.879 | 0.863 | 0.873 | 0.873 | -0.008 (-0.91%) | 3,597,409 |
25 Mar 2022 | CNY | 0.898 | 0.898 | 0.881 | 0.881 | 0.881 | -0.015 (-1.67%) | 1,318,900 |
24 Mar 2022 | CNY | 0.898 | 0.898 | 0.891 | 0.896 | 0.896 | -0.014 (-1.54%) | 1,872,705 |
23 Mar 2022 | CNY | 0.906 | 0.913 | 0.904 | 0.91 | 0.91 | +0.004 (+0.44%) | 3,420,900 |
22 Mar 2022 | CNY | 0.906 | 0.911 | 0.904 | 0.906 | 0.906 | -0.006 (-0.66%) | 2,922,100 |
21 Mar 2022 | CNY | 0.914 | 0.919 | 0.904 | 0.912 | 0.912 | +0.006 (+0.66%) | 3,229,300 |
18 Mar 2022 | CNY | 0.887 | 0.907 | 0.887 | 0.906 | 0.906 | +0.006 (+0.67%) | 3,486,200 |
17 Mar 2022 | CNY | 0.89 | 0.912 | 0.89 | 0.9 | 0.9 | +0.015 (+1.69%) | 3,566,301 |
16 Mar 2022 | CNY | 0.861 | 0.886 | 0.84 | 0.885 | 0.885 | +0.035 (+4.12%) | 1,197,801 |
15 Mar 2022 | CNY | 0.896 | 0.896 | 0.849 | 0.85 | 0.85 | -0.036 (-4.06%) | 3,593,904 |
14 Mar 2022 | CNY | 0.894 | 0.897 | 0.886 | 0.886 | 0.886 | -0.015 (-1.66%) | 4,038,900 |
11 Mar 2022 | CNY | 0.887 | 0.903 | 0.878 | 0.901 | 0.901 | -0.004 (-0.44%) | 3,899,901 |