Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 1.172 | 1.19 | 1.168 | 1.19 | 1.19 | +0.011 (+0.93%) | 855,000 |
11 Apr 2022 | CNY | 1.194 | 1.194 | 1.174 | 1.179 | 1.179 | -0.027 (-2.24%) | 1,314,300 |
8 Apr 2022 | CNY | 1.197 | 1.208 | 1.186 | 1.206 | 1.206 | +0.009 (+0.75%) | 1,328,200 |
7 Apr 2022 | CNY | 1.21 | 1.21 | 1.193 | 1.197 | 1.197 | -0.013 (-1.07%) | 1,345,900 |
6 Apr 2022 | CNY | 1.209 | 1.211 | 1.195 | 1.21 | 1.21 | +0.001 (+0.08%) | 882,300 |
1 Apr 2022 | CNY | 1.201 | 1.209 | 1.201 | 1.209 | 1.209 | +0.015 (+1.26%) | 1,070,900 |
31 Mar 2022 | CNY | 1.201 | 1.201 | 1.192 | 1.194 | 1.194 | -0.007 (-0.58%) | 1,886,700 |
30 Mar 2022 | CNY | 1.185 | 1.201 | 1.183 | 1.201 | 1.201 | +0.017 (+1.44%) | 619,500 |
29 Mar 2022 | CNY | 1.19 | 1.19 | 1.179 | 1.184 | 1.184 | 0.0 (0.0%) | 874,000 |
28 Mar 2022 | CNY | 1.162 | 1.19 | 1.158 | 1.184 | 1.184 | +0.005 (+0.42%) | 1,451,700 |
25 Mar 2022 | CNY | 1.192 | 1.196 | 1.178 | 1.179 | 1.179 | -0.018 (-1.50%) | 2,210,700 |
24 Mar 2022 | CNY | 1.204 | 1.204 | 1.192 | 1.197 | 1.197 | -0.004 (-0.33%) | 298,200 |
23 Mar 2022 | CNY | 1.191 | 1.204 | 1.19 | 1.201 | 1.201 | +0.01 (+0.84%) | 1,061,900 |
22 Mar 2022 | CNY | 1.184 | 1.194 | 1.184 | 1.191 | 1.191 | +0.005 (+0.42%) | 915,600 |
21 Mar 2022 | CNY | 1.186 | 1.19 | 1.175 | 1.186 | 1.186 | -0.001 (-0.08%) | 761,200 |
18 Mar 2022 | CNY | 1.168 | 1.192 | 1.166 | 1.187 | 1.187 | +0.018 (+1.54%) | 46,962,400 |
17 Mar 2022 | CNY | 1.18 | 1.184 | 1.166 | 1.169 | 1.169 | +0.015 (+1.30%) | 2,061,800 |
16 Mar 2022 | CNY | 1.117 | 1.158 | 1.099 | 1.154 | 1.154 | +0.037 (+3.31%) | 644,100 |
15 Mar 2022 | CNY | 1.155 | 1.171 | 1.117 | 1.117 | 1.117 | -0.073 (-6.13%) | 1,891,100 |
14 Mar 2022 | CNY | 1.21 | 1.23 | 1.182 | 1.19 | 1.19 | -0.033 (-2.70%) | 1,704,400 |
11 Mar 2022 | CNY | 1.235 | 1.235 | 1.189 | 1.223 | 1.223 | +0.004 (+0.33%) | 1,371,100 |
10 Mar 2022 | CNY | 1.22 | 1.23 | 1.213 | 1.219 | 1.219 | +0.014 (+1.16%) | 414,100 |
9 Mar 2022 | CNY | 1.222 | 1.228 | 1.163 | 1.205 | 1.205 | -0.047 (-3.75%) | 529,900 |
8 Mar 2022 | CNY | 1.255 | 1.259 | 1.219 | 1.252 | 1.252 | -0.015 (-1.18%) | 1,672,400 |
7 Mar 2022 | CNY | 1.287 | 1.287 | 1.261 | 1.267 | 1.267 | -0.016 (-1.25%) | 343,200 |
4 Mar 2022 | CNY | 1.301 | 1.302 | 1.282 | 1.283 | 1.283 | -0.018 (-1.38%) | 1,423,300 |
3 Mar 2022 | CNY | 1.291 | 1.304 | 1.291 | 1.301 | 1.301 | +0.011 (+0.85%) | 2,102,600 |
2 Mar 2022 | CNY | 1.276 | 1.295 | 1.276 | 1.29 | 1.29 | +0.011 (+0.86%) | 1,932,900 |
1 Mar 2022 | CNY | 1.278 | 1.282 | 1.27 | 1.279 | 1.279 | +0.006 (+0.47%) | 3,681,900 |
28 Feb 2022 | CNY | 1.273 | 1.277 | 1.257 | 1.273 | 1.273 | +0.011 (+0.87%) | 627,600 |