Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | CNY | 0.955 | 0.955 | 0.936 | 0.939 | 0.939 | -0.017 (-1.78%) | 10,463,200 |
19 Apr 2022 | CNY | 0.972 | 0.973 | 0.953 | 0.956 | 0.956 | -0.016 (-1.65%) | 9,795,600 |
18 Apr 2022 | CNY | 0.972 | 0.973 | 0.96 | 0.972 | 0.972 | -0.007 (-0.72%) | 11,662,900 |
15 Apr 2022 | CNY | 0.97 | 0.987 | 0.968 | 0.979 | 0.979 | +0.005 (+0.51%) | 11,605,200 |
14 Apr 2022 | CNY | 0.981 | 0.987 | 0.968 | 0.974 | 0.974 | -0.002 (-0.20%) | 7,771,000 |
13 Apr 2022 | CNY | 1.006 | 1.006 | 0.975 | 0.976 | 0.976 | -0.022 (-2.20%) | 9,623,000 |
12 Apr 2022 | CNY | 0.976 | 1.002 | 0.974 | 0.998 | 0.998 | +0.022 (+2.25%) | 9,941,700 |
11 Apr 2022 | CNY | 0.994 | 0.994 | 0.972 | 0.976 | 0.976 | -0.017 (-1.71%) | 7,246,200 |
8 Apr 2022 | CNY | 1.006 | 1.006 | 0.985 | 0.993 | 0.993 | -0.014 (-1.39%) | 8,962,200 |
7 Apr 2022 | CNY | 1.023 | 1.029 | 1.005 | 1.007 | 1.007 | -0.018 (-1.76%) | 8,551,800 |
6 Apr 2022 | CNY | 1.024 | 1.042 | 1.021 | 1.025 | 1.025 | +0.001 (+0.10%) | 8,829,100 |
1 Apr 2022 | CNY | 1.018 | 1.029 | 1.016 | 1.024 | 1.024 | -0.012 (-1.16%) | 9,324,200 |
31 Mar 2022 | CNY | 1.04 | 1.056 | 1.034 | 1.036 | 1.036 | -0.004 (-0.38%) | 14,257,300 |
30 Mar 2022 | CNY | 1.02 | 1.041 | 1.009 | 1.04 | 1.04 | +0.02 (+1.96%) | 8,241,400 |
29 Mar 2022 | CNY | 1.014 | 1.029 | 1.003 | 1.02 | 1.02 | +0.007 (+0.69%) | 8,229,000 |
28 Mar 2022 | CNY | 1.02 | 1.02 | 1.003 | 1.013 | 1.013 | -0.009 (-0.88%) | 9,154,700 |
25 Mar 2022 | CNY | 1.049 | 1.049 | 1.021 | 1.022 | 1.022 | -0.027 (-2.57%) | 11,545,100 |
24 Mar 2022 | CNY | 1.025 | 1.054 | 1.014 | 1.049 | 1.049 | +0.018 (+1.75%) | 14,301,100 |
23 Mar 2022 | CNY | 1.02 | 1.041 | 1.016 | 1.031 | 1.031 | +0.01 (+0.98%) | 8,093,500 |
22 Mar 2022 | CNY | 1.04 | 1.04 | 1.019 | 1.021 | 1.021 | -0.023 (-2.20%) | 11,470,600 |
21 Mar 2022 | CNY | 1.027 | 1.049 | 1.023 | 1.044 | 1.044 | +0.015 (+1.46%) | 11,159,400 |
18 Mar 2022 | CNY | 1.024 | 1.031 | 1.013 | 1.029 | 1.029 | +0.005 (+0.49%) | 13,017,500 |
17 Mar 2022 | CNY | 0.996 | 1.049 | 0.996 | 1.024 | 1.024 | +0.033 (+3.33%) | 10,542,100 |
16 Mar 2022 | CNY | 0.973 | 0.995 | 0.942 | 0.991 | 0.991 | +0.018 (+1.85%) | 7,302,400 |
15 Mar 2022 | CNY | 0.997 | 1.014 | 0.972 | 0.973 | 0.973 | -0.049 (-4.79%) | 7,801,100 |
14 Mar 2022 | CNY | 1.031 | 1.05 | 1.022 | 1.022 | 1.022 | -0.009 (-0.87%) | 10,953,100 |
11 Mar 2022 | CNY | 0.993 | 1.031 | 0.983 | 1.031 | 1.031 | +0.036 (+3.62%) | 6,668,300 |
10 Mar 2022 | CNY | 0.975 | 0.997 | 0.975 | 0.995 | 0.995 | +0.034 (+3.54%) | 2,259,400 |
9 Mar 2022 | CNY | 0.987 | 0.988 | 0.928 | 0.961 | 0.961 | -0.023 (-2.34%) | 4,764,800 |
8 Mar 2022 | CNY | 1.019 | 1.026 | 0.98 | 0.984 | 0.984 | -0.035 (-3.43%) | 3,683,800 |