Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 0.777 | 0.777 | 0.762 | 0.764 | 0.764 | -0.02 (-2.55%) | 80,144,000 |
12 Apr 2022 | CNY | 0.775 | 0.784 | 0.759 | 0.784 | 0.784 | +0.009 (+1.16%) | 101,376,100 |
11 Apr 2022 | CNY | 0.815 | 0.817 | 0.77 | 0.775 | 0.775 | -0.05 (-6.06%) | 112,254,300 |
8 Apr 2022 | CNY | 0.826 | 0.834 | 0.811 | 0.825 | 0.825 | -0.009 (-1.08%) | 85,835,400 |
7 Apr 2022 | CNY | 0.849 | 0.855 | 0.833 | 0.834 | 0.834 | -0.02 (-2.34%) | 80,632,599 |
6 Apr 2022 | CNY | 0.873 | 0.873 | 0.846 | 0.854 | 0.854 | -0.017 (-1.95%) | 79,554,600 |
1 Apr 2022 | CNY | 0.868 | 0.881 | 0.865 | 0.871 | 0.871 | -0.004 (-0.46%) | 87,746,700 |
31 Mar 2022 | CNY | 0.893 | 0.895 | 0.87 | 0.875 | 0.875 | -0.017 (-1.91%) | 86,748,100 |
30 Mar 2022 | CNY | 0.875 | 0.893 | 0.874 | 0.892 | 0.892 | +0.023 (+2.65%) | 78,476,300 |
29 Mar 2022 | CNY | 0.888 | 0.892 | 0.866 | 0.869 | 0.869 | -0.018 (-2.03%) | 84,606,200 |
28 Mar 2022 | CNY | 0.895 | 0.895 | 0.877 | 0.887 | 0.887 | -0.015 (-1.66%) | 86,659,400 |
25 Mar 2022 | CNY | 0.92 | 0.924 | 0.898 | 0.902 | 0.902 | -0.019 (-2.06%) | 82,094,200 |
24 Mar 2022 | CNY | 0.933 | 0.933 | 0.913 | 0.921 | 0.921 | -0.018 (-1.92%) | 72,734,100 |
23 Mar 2022 | CNY | 0.938 | 0.943 | 0.929 | 0.939 | 0.939 | 0.0 (0.0%) | 74,498,500 |
22 Mar 2022 | CNY | 0.934 | 0.949 | 0.931 | 0.939 | 0.939 | -0.003 (-0.32%) | 63,625,000 |
21 Mar 2022 | CNY | 0.938 | 0.949 | 0.932 | 0.942 | 0.942 | +0.007 (+0.75%) | 69,010,700 |
18 Mar 2022 | CNY | 0.929 | 0.938 | 0.924 | 0.935 | 0.935 | -0.001 (-0.11%) | 58,967,900 |
17 Mar 2022 | CNY | 0.942 | 0.95 | 0.926 | 0.936 | 0.936 | +0.017 (+1.85%) | 75,576,300 |
16 Mar 2022 | CNY | 0.886 | 0.92 | 0.865 | 0.919 | 0.919 | +0.045 (+5.15%) | 67,156,700 |
15 Mar 2022 | CNY | 0.895 | 0.917 | 0.873 | 0.874 | 0.874 | -0.031 (-3.43%) | 78,568,600 |
14 Mar 2022 | CNY | 0.921 | 0.926 | 0.903 | 0.905 | 0.905 | -0.03 (-3.21%) | 55,157,201 |
11 Mar 2022 | CNY | 0.929 | 0.937 | 0.907 | 0.935 | 0.935 | -0.01 (-1.06%) | 74,965,000 |
10 Mar 2022 | CNY | 0.953 | 0.958 | 0.942 | 0.945 | 0.945 | +0.014 (+1.50%) | 86,101,200 |
9 Mar 2022 | CNY | 0.931 | 0.944 | 0.89 | 0.931 | 0.931 | +0.001 (+0.11%) | 77,871,335 |
8 Mar 2022 | CNY | 0.939 | 0.953 | 0.917 | 0.93 | 0.93 | -0.01 (-1.06%) | 92,356,000 |
7 Mar 2022 | CNY | 0.982 | 0.982 | 0.938 | 0.94 | 0.94 | -0.052 (-5.24%) | 159,671,800 |
4 Mar 2022 | CNY | 1.006 | 1.006 | 0.983 | 0.992 | 0.992 | -0.025 (-2.46%) | 91,472,200 |
3 Mar 2022 | CNY | 1.054 | 1.056 | 1.016 | 1.017 | 1.017 | -0.035 (-3.33%) | 98,290,800 |
2 Mar 2022 | CNY | 1.067 | 1.067 | 1.046 | 1.052 | 1.052 | -0.019 (-1.77%) | 84,596,000 |
1 Mar 2022 | CNY | 1.08 | 1.083 | 1.065 | 1.071 | 1.071 | -0.001 (-0.09%) | 60,092,900 |