Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2022 | CNY | 1.209 | 1.226 | 1.195 | 1.218 | 1.218 | +0.011 (+0.91%) | 3,107,202 |
7 Apr 2022 | CNY | 1.22 | 1.222 | 1.206 | 1.207 | 1.207 | -0.013 (-1.07%) | 2,293,000 |
6 Apr 2022 | CNY | 1.215 | 1.221 | 1.2 | 1.22 | 1.22 | -0.002 (-0.16%) | 2,482,301 |
1 Apr 2022 | CNY | 1.208 | 1.231 | 1.208 | 1.222 | 1.222 | +0.008 (+0.66%) | 3,334,101 |
31 Mar 2022 | CNY | 1.24 | 1.24 | 1.21 | 1.214 | 1.214 | -0.026 (-2.10%) | 3,202,400 |
30 Mar 2022 | CNY | 1.217 | 1.24 | 1.217 | 1.24 | 1.24 | +0.017 (+1.39%) | 3,971,600 |
29 Mar 2022 | CNY | 1.231 | 1.234 | 1.217 | 1.223 | 1.223 | -0.008 (-0.65%) | 4,273,400 |
28 Mar 2022 | CNY | 1.23 | 1.241 | 1.203 | 1.231 | 1.231 | -0.008 (-0.65%) | 5,081,500 |
25 Mar 2022 | CNY | 1.26 | 1.264 | 1.236 | 1.239 | 1.239 | -0.015 (-1.20%) | 6,121,900 |
24 Mar 2022 | CNY | 1.25 | 1.261 | 1.236 | 1.254 | 1.254 | +0.011 (+0.88%) | 3,900,000 |
23 Mar 2022 | CNY | 1.259 | 1.259 | 1.235 | 1.243 | 1.243 | -0.003 (-0.24%) | 4,852,100 |
22 Mar 2022 | CNY | 1.235 | 1.259 | 1.235 | 1.246 | 1.246 | +0.012 (+0.97%) | 3,728,200 |
21 Mar 2022 | CNY | 1.212 | 1.243 | 1.203 | 1.234 | 1.234 | +0.023 (+1.90%) | 6,059,900 |
18 Mar 2022 | CNY | 1.19 | 1.213 | 1.189 | 1.211 | 1.211 | +0.017 (+1.42%) | 3,165,100 |
17 Mar 2022 | CNY | 1.188 | 1.216 | 1.166 | 1.194 | 1.194 | +0.019 (+1.62%) | 5,054,900 |
16 Mar 2022 | CNY | 1.141 | 1.181 | 1.11 | 1.175 | 1.175 | +0.04 (+3.52%) | 3,631,200 |
15 Mar 2022 | CNY | 1.2 | 1.2 | 1.132 | 1.135 | 1.135 | -0.061 (-5.10%) | 4,960,902 |
14 Mar 2022 | CNY | 1.235 | 1.235 | 1.196 | 1.196 | 1.196 | -0.051 (-4.09%) | 4,574,700 |
11 Mar 2022 | CNY | 1.248 | 1.248 | 1.21 | 1.247 | 1.247 | -0.005 (-0.40%) | 5,192,400 |
10 Mar 2022 | CNY | 1.25 | 1.264 | 1.236 | 1.252 | 1.252 | +0.012 (+0.97%) | 4,429,700 |
9 Mar 2022 | CNY | 1.28 | 1.28 | 1.202 | 1.24 | 1.24 | -0.038 (-2.97%) | 5,117,200 |
8 Mar 2022 | CNY | 1.34 | 1.34 | 1.255 | 1.278 | 1.278 | -0.06 (-4.48%) | 6,909,300 |
7 Mar 2022 | CNY | 1.337 | 1.359 | 1.33 | 1.338 | 1.338 | +0.001 (+0.07%) | 4,727,003 |
4 Mar 2022 | CNY | 1.364 | 1.369 | 1.331 | 1.337 | 1.337 | -0.027 (-1.98%) | 4,307,901 |
3 Mar 2022 | CNY | 1.363 | 1.381 | 1.359 | 1.364 | 1.364 | +0.002 (+0.15%) | 4,906,700 |
2 Mar 2022 | CNY | 1.354 | 1.37 | 1.34 | 1.362 | 1.362 | +0.021 (+1.57%) | 5,521,600 |
1 Mar 2022 | CNY | 1.372 | 1.372 | 1.327 | 1.341 | 1.341 | -0.026 (-1.90%) | 4,279,200 |
28 Feb 2022 | CNY | 1.349 | 1.367 | 1.342 | 1.367 | 1.367 | +0.025 (+1.86%) | 5,061,300 |
25 Feb 2022 | CNY | 1.328 | 1.353 | 1.321 | 1.342 | 1.342 | +0.014 (+1.05%) | 4,009,500 |
24 Feb 2022 | CNY | 1.33 | 1.345 | 1.316 | 1.328 | 1.328 | -0.003 (-0.23%) | 3,987,403 |