Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | CNY | 0.549 | 0.554 | 0.534 | 0.537 | 0.537 | +0.007 (+1.32%) | 1,075,365,400 |
9 Mar 2022 | CNY | 0.54 | 0.544 | 0.515 | 0.53 | 0.53 | -0.005 (-0.93%) | 1,035,537,400 |
8 Mar 2022 | CNY | 0.553 | 0.558 | 0.532 | 0.535 | 0.535 | -0.021 (-3.78%) | 910,901,941 |
7 Mar 2022 | CNY | 0.556 | 0.562 | 0.546 | 0.556 | 0.556 | -0.021 (-3.64%) | 664,564,800 |
4 Mar 2022 | CNY | 0.581 | 0.585 | 0.576 | 0.577 | 0.577 | -0.026 (-4.31%) | 677,441,300 |
3 Mar 2022 | CNY | 0.615 | 0.616 | 0.601 | 0.603 | 0.603 | -0.01 (-1.63%) | 517,863,200 |
2 Mar 2022 | CNY | 0.624 | 0.627 | 0.613 | 0.613 | 0.613 | -0.016 (-2.54%) | 574,996,700 |
1 Mar 2022 | CNY | 0.622 | 0.629 | 0.62 | 0.629 | 0.629 | +0.012 (+1.94%) | 394,111,600 |
28 Feb 2022 | CNY | 0.624 | 0.626 | 0.612 | 0.617 | 0.617 | -0.006 (-0.96%) | 438,843,462 |
25 Feb 2022 | CNY | 0.631 | 0.635 | 0.622 | 0.623 | 0.623 | -0.001 (-0.16%) | 518,149,038 |
24 Feb 2022 | CNY | 0.634 | 0.636 | 0.614 | 0.624 | 0.624 | -0.023 (-3.55%) | 771,388,200 |
23 Feb 2022 | CNY | 0.638 | 0.648 | 0.635 | 0.647 | 0.647 | +0.011 (+1.73%) | 382,669,200 |
22 Feb 2022 | CNY | 0.638 | 0.646 | 0.632 | 0.636 | 0.636 | -0.02 (-3.05%) | 567,887,400 |
21 Feb 2022 | CNY | 0.66 | 0.665 | 0.653 | 0.656 | 0.656 | -0.021 (-3.10%) | 457,081,900 |
18 Feb 2022 | CNY | 0.681 | 0.69 | 0.676 | 0.677 | 0.677 | -0.008 (-1.17%) | 266,061,600 |
17 Feb 2022 | CNY | 0.682 | 0.691 | 0.68 | 0.685 | 0.685 | +0.004 (+0.59%) | 266,036,900 |
16 Feb 2022 | CNY | 0.684 | 0.687 | 0.68 | 0.681 | 0.681 | +0.009 (+1.34%) | 275,058,100 |
15 Feb 2022 | CNY | 0.671 | 0.68 | 0.67 | 0.672 | 0.672 | -0.003 (-0.44%) | 253,974,400 |
14 Feb 2022 | CNY | 0.674 | 0.678 | 0.669 | 0.675 | 0.675 | -0.007 (-1.03%) | 182,429,200 |
11 Feb 2022 | CNY | 0.683 | 0.692 | 0.679 | 0.682 | 0.682 | -0.008 (-1.16%) | 230,313,588 |
10 Feb 2022 | CNY | 0.698 | 0.7 | 0.683 | 0.69 | 0.69 | +0.001 (+0.15%) | 223,953,491 |
9 Feb 2022 | CNY | 0.68 | 0.691 | 0.679 | 0.689 | 0.689 | +0.021 (+3.14%) | 286,075,725 |
8 Feb 2022 | CNY | 0.669 | 0.672 | 0.661 | 0.668 | 0.668 | -0.005 (-0.74%) | 220,254,023 |
7 Feb 2022 | CNY | 0.68 | 0.682 | 0.667 | 0.673 | 0.673 | +0.02 (+3.06%) | 297,202,000 |
28 Jan 2022 | CNY | 0.66 | 0.662 | 0.643 | 0.653 | 0.653 | -0.003 (-0.46%) | 410,509,400 |
27 Jan 2022 | CNY | 0.667 | 0.672 | 0.654 | 0.656 | 0.656 | -0.026 (-3.81%) | 433,989,803 |
26 Jan 2022 | CNY | 0.678 | 0.689 | 0.672 | 0.682 | 0.682 | +0.004 (+0.59%) | 301,839,597 |
25 Jan 2022 | CNY | 0.688 | 0.69 | 0.677 | 0.678 | 0.678 | -0.022 (-3.14%) | 468,726,900 |
24 Jan 2022 | CNY | 0.702 | 0.705 | 0.696 | 0.7 | 0.7 | -0.015 (-2.10%) | 283,242,277 |
21 Jan 2022 | CNY | 0.713 | 0.722 | 0.708 | 0.715 | 0.715 | -0.003 (-0.42%) | 277,528,700 |