Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2022 | CNY | 0.827 | 0.84 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 68,305,300 |
13 Apr 2022 | CNY | 0.856 | 0.856 | 0.824 | 0.825 | 0.825 | -0.04 (-4.62%) | 64,493,900 |
12 Apr 2022 | CNY | 0.899 | 0.899 | 0.848 | 0.865 | 0.865 | +0.018 (+2.13%) | 104,484,300 |
11 Apr 2022 | CNY | 0.86 | 0.865 | 0.833 | 0.847 | 0.847 | -0.024 (-2.76%) | 79,593,900 |
8 Apr 2022 | CNY | 0.896 | 0.896 | 0.866 | 0.871 | 0.871 | -0.025 (-2.79%) | 70,394,100 |
7 Apr 2022 | CNY | 0.915 | 0.924 | 0.894 | 0.896 | 0.896 | -0.028 (-3.03%) | 62,916,300 |
6 Apr 2022 | CNY | 0.922 | 0.93 | 0.91 | 0.924 | 0.924 | +0.007 (+0.76%) | 61,422,900 |
1 Apr 2022 | CNY | 0.873 | 0.918 | 0.867 | 0.917 | 0.917 | +0.036 (+4.09%) | 67,593,500 |
31 Mar 2022 | CNY | 0.879 | 0.891 | 0.876 | 0.881 | 0.881 | 0.0 (0.0%) | 40,562,400 |
30 Mar 2022 | CNY | 0.87 | 0.885 | 0.869 | 0.881 | 0.881 | +0.01 (+1.15%) | 67,446,800 |
29 Mar 2022 | CNY | 0.88 | 0.887 | 0.866 | 0.871 | 0.871 | -0.015 (-1.69%) | 67,146,100 |
28 Mar 2022 | CNY | 0.88 | 0.887 | 0.865 | 0.886 | 0.886 | +0.017 (+1.96%) | 63,147,900 |
25 Mar 2022 | CNY | 0.864 | 0.882 | 0.864 | 0.869 | 0.869 | +0.004 (+0.46%) | 51,580,800 |
24 Mar 2022 | CNY | 0.883 | 0.883 | 0.862 | 0.865 | 0.865 | -0.023 (-2.59%) | 63,267,600 |
23 Mar 2022 | CNY | 0.878 | 0.893 | 0.871 | 0.888 | 0.888 | +0.011 (+1.25%) | 58,643,500 |
22 Mar 2022 | CNY | 0.86 | 0.882 | 0.841 | 0.877 | 0.877 | +0.007 (+0.80%) | 57,807,900 |
21 Mar 2022 | CNY | 0.88 | 0.883 | 0.858 | 0.87 | 0.87 | +0.005 (+0.58%) | 54,280,500 |
18 Mar 2022 | CNY | 0.861 | 0.869 | 0.852 | 0.865 | 0.865 | 0.0 (0.0%) | 54,423,700 |
17 Mar 2022 | CNY | 0.831 | 0.871 | 0.831 | 0.865 | 0.865 | +0.051 (+6.27%) | 60,012,400 |
16 Mar 2022 | CNY | 0.796 | 0.816 | 0.771 | 0.814 | 0.814 | +0.032 (+4.09%) | 42,691,100 |
15 Mar 2022 | CNY | 0.831 | 0.831 | 0.78 | 0.782 | 0.782 | -0.053 (-6.35%) | 52,195,300 |
14 Mar 2022 | CNY | 0.847 | 0.858 | 0.833 | 0.835 | 0.835 | -0.023 (-2.68%) | 59,318,200 |
11 Mar 2022 | CNY | 0.819 | 0.859 | 0.817 | 0.858 | 0.858 | +0.024 (+2.88%) | 45,240,300 |
10 Mar 2022 | CNY | 0.845 | 0.851 | 0.833 | 0.834 | 0.834 | +0.001 (+0.12%) | 37,552,400 |
9 Mar 2022 | CNY | 0.836 | 0.84 | 0.785 | 0.833 | 0.833 | 0.0 (0.0%) | 41,405,400 |
8 Mar 2022 | CNY | 0.866 | 0.87 | 0.832 | 0.833 | 0.833 | -0.034 (-3.92%) | 48,712,000 |
7 Mar 2022 | CNY | 0.88 | 0.881 | 0.86 | 0.867 | 0.867 | -0.023 (-2.58%) | 69,601,500 |
4 Mar 2022 | CNY | 0.88 | 0.898 | 0.874 | 0.89 | 0.89 | +0.007 (+0.79%) | 62,081,300 |
3 Mar 2022 | CNY | 0.895 | 0.897 | 0.881 | 0.883 | 0.883 | -0.009 (-1.01%) | 44,950,500 |
2 Mar 2022 | CNY | 0.881 | 0.893 | 0.879 | 0.892 | 0.892 | +0.003 (+0.34%) | 46,775,500 |