Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 1.472 | 1.493 | 1.436 | 1.492 | 1.492 | +0.02 (+1.36%) | 196,000 |
11 Apr 2022 | CNY | 1.522 | 1.522 | 1.468 | 1.472 | 1.472 | -0.043 (-2.84%) | 123,900 |
8 Apr 2022 | CNY | 1.521 | 1.522 | 1.492 | 1.515 | 1.515 | -0.007 (-0.46%) | 69,100 |
7 Apr 2022 | CNY | 1.559 | 1.559 | 1.516 | 1.522 | 1.522 | -0.022 (-1.42%) | 105,000 |
6 Apr 2022 | CNY | 1.55 | 1.55 | 1.53 | 1.544 | 1.544 | -0.005 (-0.32%) | 225,300 |
1 Apr 2022 | CNY | 1.528 | 1.549 | 1.528 | 1.549 | 1.549 | +0.009 (+0.58%) | 62,100 |
31 Mar 2022 | CNY | 1.551 | 1.552 | 1.537 | 1.54 | 1.54 | -0.009 (-0.58%) | 81,600 |
30 Mar 2022 | CNY | 1.514 | 1.553 | 1.514 | 1.549 | 1.549 | +0.031 (+2.04%) | 487,800 |
29 Mar 2022 | CNY | 1.539 | 1.54 | 1.514 | 1.518 | 1.518 | -0.006 (-0.39%) | 4,580,500 |
28 Mar 2022 | CNY | 1.507 | 1.537 | 1.507 | 1.524 | 1.524 | +0.002 (+0.13%) | 48,800 |
25 Mar 2022 | CNY | 1.547 | 1.552 | 1.521 | 1.522 | 1.522 | -0.025 (-1.62%) | 108,200 |
24 Mar 2022 | CNY | 1.568 | 1.568 | 1.54 | 1.547 | 1.547 | -0.013 (-0.83%) | 91,800 |
23 Mar 2022 | CNY | 1.546 | 1.561 | 1.546 | 1.56 | 1.56 | +0.007 (+0.45%) | 105,700 |
22 Mar 2022 | CNY | 1.524 | 1.556 | 1.509 | 1.553 | 1.553 | +0.014 (+0.91%) | 193,800 |
21 Mar 2022 | CNY | 1.535 | 1.56 | 1.53 | 1.539 | 1.539 | +0.01 (+0.65%) | 724,000 |
18 Mar 2022 | CNY | 1.539 | 1.539 | 1.511 | 1.529 | 1.529 | +0.002 (+0.13%) | 907,500 |
17 Mar 2022 | CNY | 1.494 | 1.572 | 1.494 | 1.527 | 1.527 | +0.033 (+2.21%) | 1,214,400 |
16 Mar 2022 | CNY | 1.441 | 1.52 | 1.427 | 1.494 | 1.494 | +0.041 (+2.82%) | 3,631,700 |
15 Mar 2022 | CNY | 1.554 | 1.554 | 1.453 | 1.453 | 1.453 | -0.116 (-7.39%) | 599,397 |
14 Mar 2022 | CNY | 1.562 | 1.575 | 1.535 | 1.569 | 1.569 | -0.008 (-0.51%) | 355,800 |
11 Mar 2022 | CNY | 1.558 | 1.577 | 1.493 | 1.577 | 1.577 | +0.017 (+1.09%) | 264,500 |
10 Mar 2022 | CNY | 1.534 | 1.618 | 1.381 | 1.56 | 1.56 | +0.026 (+1.69%) | 213,400 |
9 Mar 2022 | CNY | 1.602 | 1.602 | 1.48 | 1.534 | 1.534 | -0.056 (-3.52%) | 476,900 |
8 Mar 2022 | CNY | 1.635 | 1.635 | 1.582 | 1.59 | 1.59 | -0.045 (-2.75%) | 363,900 |
7 Mar 2022 | CNY | 1.667 | 1.67 | 1.616 | 1.635 | 1.635 | -0.032 (-1.92%) | 131,100 |
4 Mar 2022 | CNY | 1.647 | 1.67 | 1.647 | 1.667 | 1.667 | +0.004 (+0.24%) | 146,000 |
3 Mar 2022 | CNY | 1.672 | 1.675 | 1.661 | 1.663 | 1.663 | -0.009 (-0.54%) | 95,400 |
2 Mar 2022 | CNY | 1.685 | 1.685 | 1.661 | 1.672 | 1.672 | +0.003 (+0.18%) | 107,400 |
1 Mar 2022 | CNY | 1.669 | 1.675 | 1.66 | 1.669 | 1.669 | +0.009 (+0.54%) | 176,900 |
28 Feb 2022 | CNY | 1.656 | 1.663 | 1.641 | 1.66 | 1.66 | +0.004 (+0.24%) | 231,500 |