Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2022 | CNY | 1.274 | 1.293 | 1.272 | 1.274 | 1.274 | 0.0 (0.0%) | 28,723,900 |
2 Mar 2022 | CNY | 1.269 | 1.283 | 1.257 | 1.274 | 1.274 | +0.011 (+0.87%) | 27,219,500 |
1 Mar 2022 | CNY | 1.29 | 1.29 | 1.248 | 1.263 | 1.263 | -0.027 (-2.09%) | 18,391,801 |
28 Feb 2022 | CNY | 1.258 | 1.29 | 1.258 | 1.29 | 1.29 | +0.032 (+2.54%) | 23,665,700 |
25 Feb 2022 | CNY | 1.244 | 1.273 | 1.244 | 1.258 | 1.258 | +0.014 (+1.13%) | 20,387,100 |
24 Feb 2022 | CNY | 1.257 | 1.263 | 1.23 | 1.244 | 1.244 | -0.011 (-0.88%) | 15,374,200 |
23 Feb 2022 | CNY | 1.25 | 1.257 | 1.24 | 1.255 | 1.255 | +0.005 (+0.40%) | 20,089,513 |
22 Feb 2022 | CNY | 1.23 | 1.251 | 1.228 | 1.25 | 1.25 | +0.018 (+1.46%) | 25,469,603 |
21 Feb 2022 | CNY | 1.234 | 1.238 | 1.216 | 1.232 | 1.232 | 0.0 (0.0%) | 26,244,700 |
18 Feb 2022 | CNY | 1.222 | 1.235 | 1.22 | 1.232 | 1.232 | +0.001 (+0.08%) | 19,698,400 |
17 Feb 2022 | CNY | 1.19 | 1.236 | 1.19 | 1.231 | 1.231 | +0.041 (+3.45%) | 22,335,100 |
16 Feb 2022 | CNY | 1.189 | 1.206 | 1.183 | 1.19 | 1.19 | +0.005 (+0.42%) | 21,014,700 |
15 Feb 2022 | CNY | 1.166 | 1.188 | 1.164 | 1.185 | 1.185 | +0.014 (+1.20%) | 23,627,800 |
14 Feb 2022 | CNY | 1.158 | 1.192 | 1.157 | 1.171 | 1.171 | +0.003 (+0.26%) | 14,684,500 |
11 Feb 2022 | CNY | 1.154 | 1.195 | 1.154 | 1.168 | 1.168 | -0.001 (-0.09%) | 18,945,300 |
10 Feb 2022 | CNY | 1.161 | 1.178 | 1.155 | 1.169 | 1.169 | +0.012 (+1.04%) | 20,926,200 |
9 Feb 2022 | CNY | 1.129 | 1.16 | 1.129 | 1.157 | 1.157 | +0.033 (+2.94%) | 27,695,300 |
8 Feb 2022 | CNY | 1.118 | 1.124 | 1.091 | 1.124 | 1.124 | +0.002 (+0.18%) | 24,191,200 |
7 Feb 2022 | CNY | 1.096 | 1.133 | 1.096 | 1.122 | 1.122 | -1.708 (-60.35%) | 26,318,400 |
3 Feb 2022 | CNY | 2.81 | 2.85 | 2.81 | 2.83 | 2.83 | +1.741 (+159.87%) | 150 |
28 Jan 2022 | CNY | 1.102 | 1.114 | 1.069 | 1.089 | 1.089 | -0.019 (-1.71%) | 26,539,205 |
27 Jan 2022 | CNY | 1.136 | 1.149 | 1.107 | 1.108 | 1.108 | -0.032 (-2.81%) | 22,704,300 |
26 Jan 2022 | CNY | 1.136 | 1.148 | 1.126 | 1.14 | 1.14 | +0.007 (+0.62%) | 21,771,800 |
25 Jan 2022 | CNY | 1.152 | 1.167 | 1.133 | 1.133 | 1.133 | -0.028 (-2.41%) | 24,682,700 |
24 Jan 2022 | CNY | 1.14 | 1.165 | 1.131 | 1.161 | 1.161 | +0.021 (+1.84%) | 34,178,600 |
21 Jan 2022 | CNY | 1.137 | 1.148 | 1.121 | 1.14 | 1.14 | +0.003 (+0.26%) | 26,303,902 |
20 Jan 2022 | CNY | 1.145 | 1.157 | 1.133 | 1.137 | 1.137 | -0.005 (-0.44%) | 23,445,002 |
19 Jan 2022 | CNY | 1.16 | 1.169 | 1.133 | 1.142 | 1.142 | -0.03 (-2.56%) | 29,565,200 |
18 Jan 2022 | CNY | 1.163 | 1.178 | 1.158 | 1.172 | 1.172 | +0.009 (+0.77%) | 28,364,001 |
17 Jan 2022 | CNY | 1.169 | 1.17 | 1.149 | 1.163 | 1.163 | -0.005 (-0.43%) | 17,080,400 |