Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | CNY | 0.767 | 0.784 | 0.764 | 0.772 | 0.772 | 0.0 (0.0%) | 17,242,102 |
19 Apr 2022 | CNY | 0.791 | 0.802 | 0.77 | 0.772 | 0.772 | -0.018 (-2.28%) | 22,258,100 |
18 Apr 2022 | CNY | 0.771 | 0.79 | 0.764 | 0.79 | 0.79 | +0.019 (+2.46%) | 13,549,700 |
15 Apr 2022 | CNY | 0.756 | 0.776 | 0.741 | 0.771 | 0.771 | +0.011 (+1.45%) | 13,684,400 |
14 Apr 2022 | CNY | 0.756 | 0.766 | 0.752 | 0.76 | 0.76 | +0.011 (+1.47%) | 14,715,300 |
13 Apr 2022 | CNY | 0.762 | 0.765 | 0.74 | 0.749 | 0.749 | -0.02 (-2.60%) | 10,586,700 |
12 Apr 2022 | CNY | 0.76 | 0.769 | 0.744 | 0.769 | 0.769 | +0.009 (+1.18%) | 15,552,500 |
11 Apr 2022 | CNY | 0.798 | 0.798 | 0.752 | 0.76 | 0.76 | -0.044 (-5.47%) | 23,453,000 |
8 Apr 2022 | CNY | 0.814 | 0.814 | 0.792 | 0.804 | 0.804 | -0.01 (-1.23%) | 18,792,200 |
7 Apr 2022 | CNY | 0.83 | 0.834 | 0.813 | 0.814 | 0.814 | -0.018 (-2.16%) | 9,877,900 |
6 Apr 2022 | CNY | 0.848 | 0.85 | 0.826 | 0.832 | 0.832 | -7.548 (-90.07%) | 21,024,700 |
5 Apr 2022 | CNY | 8.68 | 8.7 | 8.32 | 8.38 | 8.38 | -0.46 (-5.20%) | 0 |
4 Apr 2022 | CNY | 8.58 | 8.84 | 8.46 | 8.84 | 8.84 | +7.99 (+940.00%) | 0 |
1 Apr 2022 | CNY | 0.852 | 0.86 | 0.847 | 0.85 | 0.85 | -0.002 (-0.23%) | 19,301,900 |
31 Mar 2022 | CNY | 0.866 | 0.868 | 0.849 | 0.852 | 0.852 | -0.019 (-2.18%) | 17,831,200 |
30 Mar 2022 | CNY | 0.856 | 0.871 | 0.848 | 0.871 | 0.871 | +0.02 (+2.35%) | 10,550,800 |
29 Mar 2022 | CNY | 0.87 | 0.872 | 0.846 | 0.851 | 0.851 | -0.012 (-1.39%) | 11,025,000 |
28 Mar 2022 | CNY | 0.871 | 0.88 | 0.857 | 0.863 | 0.863 | -0.013 (-1.48%) | 9,945,800 |
25 Mar 2022 | CNY | 0.897 | 0.906 | 0.873 | 0.876 | 0.876 | -0.018 (-2.01%) | 12,523,600 |
24 Mar 2022 | CNY | 0.902 | 0.902 | 0.889 | 0.894 | 0.894 | -0.017 (-1.87%) | 15,149,000 |
23 Mar 2022 | CNY | 0.918 | 0.919 | 0.906 | 0.911 | 0.911 | -0.002 (-0.22%) | 10,435,000 |
22 Mar 2022 | CNY | 0.914 | 0.919 | 0.889 | 0.913 | 0.913 | -0.006 (-0.65%) | 13,333,800 |
21 Mar 2022 | CNY | 0.914 | 0.925 | 0.907 | 0.919 | 0.919 | +0.006 (+0.66%) | 11,645,100 |
18 Mar 2022 | CNY | 0.921 | 0.921 | 0.899 | 0.913 | 0.913 | 0.0 (0.0%) | 15,910,951 |
17 Mar 2022 | CNY | 0.909 | 0.926 | 0.906 | 0.913 | 0.913 | +0.02 (+2.24%) | 20,749,600 |
16 Mar 2022 | CNY | 0.857 | 0.895 | 0.846 | 0.893 | 0.893 | +0.038 (+4.44%) | 23,881,501 |
15 Mar 2022 | CNY | 0.865 | 0.894 | 0.853 | 0.855 | 0.855 | -0.028 (-3.17%) | 21,938,200 |
14 Mar 2022 | CNY | 0.902 | 0.902 | 0.883 | 0.883 | 0.883 | -0.028 (-3.07%) | 17,556,201 |
11 Mar 2022 | CNY | 0.908 | 0.912 | 0.886 | 0.911 | 0.911 | -0.006 (-0.65%) | 24,920,300 |
10 Mar 2022 | CNY | 0.93 | 0.932 | 0.916 | 0.917 | 0.917 | +0.013 (+1.44%) | 12,989,500 |