Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2022 | CNY | 0.39 | 0.39 | 0.383 | 0.383 | 0.383 | -0.009 (-2.30%) | 73,631,900 |
2 Mar 2022 | CNY | 0.39 | 0.392 | 0.388 | 0.392 | 0.392 | -0.001 (-0.25%) | 27,956,200 |
1 Mar 2022 | CNY | 0.385 | 0.393 | 0.385 | 0.393 | 0.393 | +0.011 (+2.88%) | 83,421,300 |
28 Feb 2022 | CNY | 0.393 | 0.393 | 0.38 | 0.382 | 0.382 | -0.013 (-3.29%) | 100,609,300 |
25 Feb 2022 | CNY | 0.402 | 0.404 | 0.393 | 0.395 | 0.395 | -0.002 (-0.50%) | 69,575,300 |
24 Feb 2022 | CNY | 0.406 | 0.409 | 0.394 | 0.397 | 0.397 | -0.013 (-3.17%) | 111,698,400 |
23 Feb 2022 | CNY | 0.4 | 0.411 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 87,083,200 |
22 Feb 2022 | CNY | 0.409 | 0.409 | 0.396 | 0.4 | 0.4 | -0.012 (-2.91%) | 109,352,700 |
21 Feb 2022 | CNY | 0.407 | 0.415 | 0.405 | 0.412 | 0.412 | +0.003 (+0.73%) | 106,289,400 |
18 Feb 2022 | CNY | 0.401 | 0.409 | 0.401 | 0.409 | 0.409 | +0.002 (+0.49%) | 80,176,800 |
17 Feb 2022 | CNY | 0.409 | 0.409 | 0.406 | 0.407 | 0.407 | -0.003 (-0.73%) | 71,573,000 |
16 Feb 2022 | CNY | 0.41 | 0.415 | 0.408 | 0.41 | 0.41 | +0.013 (+3.27%) | 180,606,900 |
15 Feb 2022 | CNY | 0.396 | 0.403 | 0.394 | 0.397 | 0.397 | -0.001 (-0.25%) | 157,160,600 |
14 Feb 2022 | CNY | 0.399 | 0.399 | 0.393 | 0.398 | 0.398 | -0.004 (-1.00%) | 112,969,600 |
11 Feb 2022 | CNY | 0.405 | 0.407 | 0.4 | 0.402 | 0.402 | -0.007 (-1.71%) | 126,548,900 |
10 Feb 2022 | CNY | 0.406 | 0.409 | 0.405 | 0.409 | 0.409 | +0.006 (+1.49%) | 125,095,600 |
9 Feb 2022 | CNY | 0.393 | 0.403 | 0.392 | 0.403 | 0.403 | +0.013 (+3.33%) | 180,137,700 |
8 Feb 2022 | CNY | 0.39 | 0.393 | 0.383 | 0.39 | 0.39 | +0.007 (+1.83%) | 154,224,800 |
7 Feb 2022 | CNY | 0.379 | 0.384 | 0.377 | 0.383 | 0.383 | +0.015 (+4.08%) | 139,977,900 |
28 Jan 2022 | CNY | 0.351 | 0.371 | 0.351 | 0.368 | 0.368 | +0.01 (+2.79%) | 337,374,800 |
27 Jan 2022 | CNY | 0.38 | 0.381 | 0.358 | 0.358 | 0.358 | -0.03 (-7.73%) | 320,124,200 |
26 Jan 2022 | CNY | 0.4 | 0.405 | 0.385 | 0.388 | 0.388 | -0.014 (-3.48%) | 226,627,600 |
25 Jan 2022 | CNY | 0.422 | 0.422 | 0.401 | 0.402 | 0.402 | -0.023 (-5.41%) | 182,375,300 |
24 Jan 2022 | CNY | 0.428 | 0.428 | 0.423 | 0.425 | 0.425 | -0.007 (-1.62%) | 57,442,600 |
21 Jan 2022 | CNY | 0.44 | 0.441 | 0.431 | 0.432 | 0.432 | -0.01 (-2.26%) | 129,414,400 |
20 Jan 2022 | CNY | 0.442 | 0.443 | 0.44 | 0.442 | 0.442 | +0.001 (+0.23%) | 68,830,200 |
19 Jan 2022 | CNY | 0.441 | 0.444 | 0.439 | 0.441 | 0.441 | -0.003 (-0.68%) | 109,171,000 |
18 Jan 2022 | CNY | 0.444 | 0.449 | 0.442 | 0.444 | 0.444 | +0.001 (+0.23%) | 123,654,500 |
17 Jan 2022 | CNY | 0.441 | 0.444 | 0.439 | 0.443 | 0.443 | +0.003 (+0.68%) | 79,864,000 |
14 Jan 2022 | CNY | 0.442 | 0.443 | 0.439 | 0.44 | 0.44 | -0.007 (-1.57%) | 130,490,600 |