Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | CNY | 0.904 | 0.909 | 0.891 | 0.891 | 0.891 | -0.016 (-1.76%) | 3,471,000 |
7 Mar 2022 | CNY | 0.919 | 0.919 | 0.903 | 0.907 | 0.907 | -0.021 (-2.26%) | 4,803,000 |
4 Mar 2022 | CNY | 0.932 | 0.933 | 0.928 | 0.928 | 0.928 | -0.011 (-1.17%) | 263,300 |
3 Mar 2022 | CNY | 0.94 | 0.94 | 0.939 | 0.939 | 0.939 | -0.002 (-0.21%) | 1,300 |
2 Mar 2022 | CNY | 0.941 | 0.941 | 0.939 | 0.941 | 0.941 | -0.002 (-0.21%) | 318,800 |
1 Mar 2022 | CNY | 0.925 | 0.943 | 0.925 | 0.943 | 0.943 | +0.009 (+0.96%) | 343,100 |
28 Feb 2022 | CNY | 0.93 | 0.934 | 0.927 | 0.934 | 0.934 | +0.004 (+0.43%) | 23,200 |
25 Feb 2022 | CNY | 0.936 | 0.94 | 0.93 | 0.93 | 0.93 | +0.003 (+0.32%) | 618,500 |
24 Feb 2022 | CNY | 0.933 | 0.933 | 0.922 | 0.927 | 0.927 | -0.015 (-1.59%) | 280,500 |
23 Feb 2022 | CNY | 0.939 | 0.942 | 0.937 | 0.942 | 0.942 | +0.011 (+1.18%) | 210,200 |
22 Feb 2022 | CNY | 0.946 | 0.946 | 0.931 | 0.931 | 0.931 | -0.015 (-1.59%) | 274,900 |
21 Feb 2022 | CNY | 0.944 | 0.946 | 0.944 | 0.946 | 0.946 | -0.007 (-0.73%) | 69,700 |
18 Feb 2022 | CNY | 0.941 | 0.953 | 0.941 | 0.953 | 0.953 | +0.007 (+0.74%) | 86,700 |
17 Feb 2022 | CNY | 0.944 | 0.948 | 0.944 | 0.946 | 0.946 | +0.007 (+0.75%) | 768,900 |
16 Feb 2022 | CNY | 0.935 | 0.948 | 0.935 | 0.939 | 0.939 | +0.004 (+0.43%) | 337,500 |
15 Feb 2022 | CNY | 0.932 | 0.935 | 0.932 | 0.935 | 0.935 | +0.006 (+0.65%) | 15,500 |
14 Feb 2022 | CNY | 0.935 | 0.936 | 0.929 | 0.929 | 0.929 | -0.011 (-1.17%) | 349,800 |
11 Feb 2022 | CNY | 0.951 | 0.951 | 0.94 | 0.94 | 0.94 | -0.002 (-0.21%) | 45,200 |
10 Feb 2022 | CNY | 0.948 | 0.949 | 0.942 | 0.942 | 0.942 | -0.006 (-0.63%) | 789,900 |
9 Feb 2022 | CNY | 0.941 | 0.948 | 0.94 | 0.948 | 0.948 | +0.01 (+1.07%) | 546,300 |
8 Feb 2022 | CNY | 0.932 | 0.941 | 0.925 | 0.938 | 0.938 | 0.0 (0.0%) | 609,900 |
7 Feb 2022 | CNY | 0.917 | 0.945 | 0.917 | 0.938 | 0.938 | -19.762 (-95.47%) | 1,887,900 |
2 Feb 2022 | CNY | 20.8 | 21.2 | 20.4 | 20.7 | 20.7 | +19.778 (+2145.12%) | 350 |
28 Jan 2022 | CNY | 0.938 | 0.938 | 0.922 | 0.922 | 0.922 | -0.016 (-1.71%) | 380,100 |
27 Jan 2022 | CNY | 0.95 | 0.95 | 0.936 | 0.938 | 0.938 | -0.012 (-1.26%) | 41,200 |
26 Jan 2022 | CNY | 0.951 | 0.952 | 0.944 | 0.95 | 0.95 | +0.004 (+0.42%) | 67,800 |
25 Jan 2022 | CNY | 0.959 | 0.96 | 0.946 | 0.946 | 0.946 | -0.016 (-1.66%) | 305,200 |
24 Jan 2022 | CNY | 0.959 | 0.964 | 0.959 | 0.962 | 0.962 | -0.003 (-0.31%) | 108,300 |
21 Jan 2022 | CNY | 0.964 | 0.968 | 0.964 | 0.965 | 0.965 | -0.008 (-0.82%) | 4,200 |
20 Jan 2022 | CNY | 0.968 | 0.975 | 0.967 | 0.973 | 0.973 | +0.01 (+1.04%) | 1,146,200 |