Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2022 | CNY | 0.855 | 0.855 | 0.853 | 0.854 | 0.854 | +0.009 (+1.07%) | 11,700 |
7 Apr 2022 | CNY | 0.86 | 0.862 | 0.843 | 0.845 | 0.845 | -0.012 (-1.40%) | 74,181 |
6 Apr 2022 | CNY | 0.854 | 0.858 | 0.847 | 0.857 | 0.857 | +0.017 (+2.02%) | 359,900 |
1 Apr 2022 | CNY | 0.843 | 0.854 | 0.829 | 0.84 | 0.84 | -0.003 (-0.36%) | 43,600 |
31 Mar 2022 | CNY | 0.857 | 0.871 | 0.842 | 0.843 | 0.843 | -0.014 (-1.63%) | 127,017 |
30 Mar 2022 | CNY | 0.842 | 0.858 | 0.842 | 0.857 | 0.857 | +0.016 (+1.90%) | 360,292 |
29 Mar 2022 | CNY | 0.841 | 0.841 | 0.841 | 0.841 | 0.841 | +0.017 (+2.06%) | 0 |
25 Mar 2022 | CNY | 0.829 | 0.845 | 0.821 | 0.824 | 0.824 | -0.021 (-2.49%) | 310,294 |
24 Mar 2022 | CNY | 0.847 | 0.852 | 0.84 | 0.845 | 0.845 | -0.008 (-0.94%) | 135,122 |
23 Mar 2022 | CNY | 0.846 | 0.858 | 0.843 | 0.853 | 0.853 | +0.014 (+1.67%) | 702,942 |
22 Mar 2022 | CNY | 0.827 | 0.843 | 0.827 | 0.839 | 0.839 | +0.006 (+0.72%) | 589,351 |
21 Mar 2022 | CNY | 0.919 | 0.919 | 0.831 | 0.833 | 0.833 | -0.003 (-0.36%) | 785,094 |
18 Mar 2022 | CNY | 0.833 | 0.843 | 0.812 | 0.836 | 0.836 | +0.003 (+0.36%) | 944,437 |
17 Mar 2022 | CNY | 0.813 | 0.841 | 0.813 | 0.833 | 0.833 | +0.03 (+3.74%) | 1,563,990 |
16 Mar 2022 | CNY | 0.765 | 0.824 | 0.74 | 0.803 | 0.803 | +0.048 (+6.36%) | 3,400,831 |
15 Mar 2022 | CNY | 0.783 | 0.79 | 0.755 | 0.755 | 0.755 | -0.038 (-4.79%) | 1,013,076 |
14 Mar 2022 | CNY | 0.812 | 0.814 | 0.793 | 0.793 | 0.793 | -0.02 (-2.46%) | 377,795 |
11 Mar 2022 | CNY | 0.815 | 0.815 | 0.79 | 0.813 | 0.813 | -0.005 (-0.61%) | 137,370 |
10 Mar 2022 | CNY | 0.823 | 0.83 | 0.811 | 0.818 | 0.818 | +0.009 (+1.11%) | 105,006 |
9 Mar 2022 | CNY | 0.825 | 0.827 | 0.795 | 0.809 | 0.809 | -0.015 (-1.82%) | 343,581 |
8 Mar 2022 | CNY | 0.841 | 0.849 | 0.82 | 0.824 | 0.824 | -0.025 (-2.94%) | 511,236 |
7 Mar 2022 | CNY | 0.856 | 0.856 | 0.835 | 0.849 | 0.849 | -0.017 (-1.96%) | 495,718 |
4 Mar 2022 | CNY | 0.882 | 0.882 | 0.86 | 0.866 | 0.866 | -0.016 (-1.81%) | 476,331 |
3 Mar 2022 | CNY | 0.885 | 0.891 | 0.875 | 0.882 | 0.882 | -0.003 (-0.34%) | 535,297 |
2 Mar 2022 | CNY | 0.892 | 0.892 | 0.882 | 0.885 | 0.885 | -0.01 (-1.12%) | 322,400 |
1 Mar 2022 | CNY | 0.899 | 0.899 | 0.883 | 0.895 | 0.895 | 0.0 (0.0%) | 367,514 |
28 Feb 2022 | CNY | 0.906 | 0.924 | 0.891 | 0.895 | 0.895 | -0.011 (-1.21%) | 632,645 |
25 Feb 2022 | CNY | 0.917 | 0.98 | 0.901 | 0.906 | 0.906 | -0.052 (-5.43%) | 264,270 |
18 Feb 2022 | CNY | 0.95 | 0.962 | 0.95 | 0.958 | 0.958 | -0.002 (-0.21%) | 56,800 |
17 Feb 2022 | CNY | 0.959 | 0.97 | 0.959 | 0.96 | 0.96 | +0.001 (+0.10%) | 139,500 |