Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | CNY | 2.804 | 2.825 | 2.792 | 2.825 | 2.825 | +0.044 (+1.58%) | 676,500 |
18 Feb 2022 | CNY | 2.76 | 2.782 | 2.755 | 2.781 | 2.781 | +0.029 (+1.05%) | 753,100 |
17 Feb 2022 | CNY | 2.735 | 2.769 | 2.735 | 2.752 | 2.752 | +0.011 (+0.40%) | 455,900 |
16 Feb 2022 | CNY | 2.744 | 2.745 | 2.723 | 2.741 | 2.741 | -0.008 (-0.29%) | 146,620 |
15 Feb 2022 | CNY | 2.729 | 2.759 | 2.728 | 2.749 | 2.749 | -0.004 (-0.15%) | 845,486 |
14 Feb 2022 | CNY | 2.8 | 2.8 | 2.73 | 2.753 | 2.753 | -0.057 (-2.03%) | 425,362 |
11 Feb 2022 | CNY | 2.818 | 2.84 | 2.78 | 2.81 | 2.81 | -0.015 (-0.53%) | 1,537,140 |
10 Feb 2022 | CNY | 2.826 | 2.843 | 2.771 | 2.825 | 2.825 | +0.001 (+0.04%) | 392,201 |
9 Feb 2022 | CNY | 2.781 | 2.826 | 2.781 | 2.824 | 2.824 | +0.043 (+1.55%) | 322,573 |
8 Feb 2022 | CNY | 2.757 | 2.799 | 2.755 | 2.781 | 2.781 | +0.056 (+2.06%) | 280,926 |
7 Feb 2022 | CNY | 2.716 | 2.727 | 2.689 | 2.725 | 2.725 | +0.038 (+1.41%) | 112,300 |
28 Jan 2022 | CNY | 2.668 | 2.703 | 2.655 | 2.687 | 2.687 | +0.021 (+0.79%) | 436,300 |
27 Jan 2022 | CNY | 2.716 | 2.716 | 2.651 | 2.666 | 2.666 | -0.02 (-0.74%) | 85,900 |
26 Jan 2022 | CNY | 2.723 | 2.723 | 2.665 | 2.686 | 2.686 | -0.013 (-0.48%) | 1,035,026 |
25 Jan 2022 | CNY | 2.741 | 2.763 | 2.664 | 2.699 | 2.699 | -0.045 (-1.64%) | 233,030 |
24 Jan 2022 | CNY | 2.725 | 2.753 | 2.721 | 2.744 | 2.744 | +0.003 (+0.11%) | 75,954 |
21 Jan 2022 | CNY | 2.826 | 2.826 | 2.729 | 2.741 | 2.741 | -0.083 (-2.94%) | 319,300 |
20 Jan 2022 | CNY | 2.819 | 2.859 | 2.803 | 2.824 | 2.824 | +0.026 (+0.93%) | 402,381 |
19 Jan 2022 | CNY | 2.8 | 2.819 | 2.782 | 2.798 | 2.798 | +0.015 (+0.54%) | 60,698 |
18 Jan 2022 | CNY | 2.793 | 2.813 | 2.773 | 2.783 | 2.783 | -0.01 (-0.36%) | 138,622 |
17 Jan 2022 | CNY | 2.783 | 2.799 | 2.78 | 2.793 | 2.793 | -0.012 (-0.43%) | 83,500 |
14 Jan 2022 | CNY | 2.802 | 2.813 | 2.792 | 2.805 | 2.805 | -0.004 (-0.14%) | 1,320,178 |
13 Jan 2022 | CNY | 2.806 | 2.841 | 2.806 | 2.809 | 2.809 | -0.006 (-0.21%) | 141,100 |
12 Jan 2022 | CNY | 2.805 | 2.82 | 2.801 | 2.815 | 2.815 | +0.009 (+0.32%) | 82,162 |
11 Jan 2022 | CNY | 2.858 | 2.858 | 2.806 | 2.806 | 2.806 | -0.071 (-2.47%) | 444,698 |
10 Jan 2022 | CNY | 2.835 | 2.877 | 2.802 | 2.877 | 2.877 | +0.067 (+2.38%) | 424,202 |
7 Jan 2022 | CNY | 2.847 | 2.867 | 2.802 | 2.81 | 2.81 | -0.05 (-1.75%) | 1,180,800 |
6 Jan 2022 | CNY | 2.869 | 2.869 | 2.824 | 2.86 | 2.86 | -0.016 (-0.56%) | 364,655 |
5 Jan 2022 | CNY | 2.93 | 2.93 | 2.866 | 2.876 | 2.876 | -0.055 (-1.88%) | 305,312 |
4 Jan 2022 | CNY | 2.877 | 2.937 | 2.877 | 2.931 | 2.931 | +0.048 (+1.66%) | 759,414 |