Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 0.79 | 0.801 | 0.776 | 0.798 | 0.798 | -0.008 (-0.99%) | 146,943,900 |
31 Mar 2022 | CNY | 0.824 | 0.824 | 0.802 | 0.806 | 0.806 | -0.021 (-2.54%) | 135,880,600 |
30 Mar 2022 | CNY | 0.835 | 0.843 | 0.815 | 0.827 | 0.827 | +0.01 (+1.22%) | 159,093,400 |
29 Mar 2022 | CNY | 0.798 | 0.82 | 0.798 | 0.817 | 0.817 | +0.026 (+3.29%) | 174,010,300 |
28 Mar 2022 | CNY | 0.784 | 0.81 | 0.763 | 0.791 | 0.791 | +0.019 (+2.46%) | 227,827,200 |
25 Mar 2022 | CNY | 0.812 | 0.821 | 0.77 | 0.772 | 0.772 | -0.046 (-5.62%) | 232,812,100 |
24 Mar 2022 | CNY | 0.835 | 0.838 | 0.818 | 0.818 | 0.818 | -0.024 (-2.85%) | 210,294,700 |
23 Mar 2022 | CNY | 0.828 | 0.86 | 0.828 | 0.842 | 0.842 | +0.047 (+5.91%) | 234,091,000 |
22 Mar 2022 | CNY | 0.771 | 0.801 | 0.77 | 0.795 | 0.795 | +0.014 (+1.79%) | 130,428,500 |
21 Mar 2022 | CNY | 0.812 | 0.825 | 0.775 | 0.781 | 0.781 | -0.016 (-2.01%) | 156,470,700 |
18 Mar 2022 | CNY | 0.754 | 0.809 | 0.744 | 0.797 | 0.797 | +0.039 (+5.15%) | 198,992,500 |
17 Mar 2022 | CNY | 0.758 | 0.758 | 0.758 | 0.758 | 0.758 | +0.069 (+10.01%) | 2,777,800 |
16 Mar 2022 | CNY | 0.656 | 0.689 | 0.641 | 0.689 | 0.689 | +0.063 (+10.06%) | 156,058,000 |
15 Mar 2022 | CNY | 0.653 | 0.692 | 0.621 | 0.626 | 0.626 | -0.064 (-9.28%) | 322,549,300 |
14 Mar 2022 | CNY | 0.721 | 0.73 | 0.69 | 0.69 | 0.69 | -0.06 (-8%) | 165,163,600 |
11 Mar 2022 | CNY | 0.744 | 0.775 | 0.718 | 0.75 | 0.75 | -0.026 (-3.35%) | 199,979,100 |
10 Mar 2022 | CNY | 0.797 | 0.805 | 0.773 | 0.776 | 0.776 | +0.003 (+0.39%) | 167,798,400 |
9 Mar 2022 | CNY | 0.789 | 0.796 | 0.752 | 0.773 | 0.773 | -0.008 (-1.02%) | 218,123,400 |
8 Mar 2022 | CNY | 0.802 | 0.815 | 0.777 | 0.781 | 0.781 | -0.03 (-3.70%) | 158,781,200 |
7 Mar 2022 | CNY | 0.823 | 0.823 | 0.793 | 0.811 | 0.811 | -0.029 (-3.45%) | 178,258,400 |
4 Mar 2022 | CNY | 0.851 | 0.852 | 0.838 | 0.84 | 0.84 | -0.034 (-3.89%) | 133,677,600 |
3 Mar 2022 | CNY | 0.899 | 0.903 | 0.873 | 0.874 | 0.874 | -0.023 (-2.56%) | 98,959,300 |
2 Mar 2022 | CNY | 0.911 | 0.916 | 0.895 | 0.897 | 0.897 | -0.021 (-2.29%) | 115,221,500 |
1 Mar 2022 | CNY | 0.906 | 0.919 | 0.9 | 0.918 | 0.918 | +0.022 (+2.46%) | 84,698,200 |
28 Feb 2022 | CNY | 0.907 | 0.908 | 0.886 | 0.896 | 0.896 | -0.011 (-1.21%) | 98,088,300 |
25 Feb 2022 | CNY | 0.918 | 0.924 | 0.903 | 0.907 | 0.907 | +0.001 (+0.11%) | 75,534,200 |
24 Feb 2022 | CNY | 0.917 | 0.931 | 0.886 | 0.906 | 0.906 | -0.034 (-3.62%) | 135,301,700 |
23 Feb 2022 | CNY | 0.928 | 0.944 | 0.922 | 0.94 | 0.94 | +0.018 (+1.95%) | 140,416,250 |
22 Feb 2022 | CNY | 0.93 | 0.94 | 0.913 | 0.922 | 0.922 | -0.026 (-2.74%) | 145,776,012 |
21 Feb 2022 | CNY | 0.965 | 0.973 | 0.944 | 0.948 | 0.948 | -0.041 (-4.15%) | 84,623,300 |