Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | CNY | 0.877 | 0.89 | 0.877 | 0.889 | 0.889 | +0.011 (+1.25%) | 36,480,900 |
28 Feb 2022 | CNY | 0.885 | 0.886 | 0.861 | 0.878 | 0.878 | -0.003 (-0.34%) | 57,747,000 |
25 Feb 2022 | CNY | 0.881 | 0.893 | 0.88 | 0.881 | 0.881 | +0.007 (+0.80%) | 46,500,400 |
24 Feb 2022 | CNY | 0.914 | 0.918 | 0.856 | 0.874 | 0.874 | -0.044 (-4.79%) | 99,324,000 |
23 Feb 2022 | CNY | 0.905 | 0.921 | 0.9 | 0.918 | 0.918 | +0.016 (+1.77%) | 56,785,700 |
22 Feb 2022 | CNY | 0.938 | 0.942 | 0.897 | 0.902 | 0.902 | -0.047 (-4.95%) | 84,006,400 |
21 Feb 2022 | CNY | 0.943 | 0.958 | 0.942 | 0.949 | 0.949 | +0.002 (+0.21%) | 47,729,600 |
18 Feb 2022 | CNY | 0.931 | 0.947 | 0.931 | 0.947 | 0.947 | +0.011 (+1.18%) | 39,205,600 |
17 Feb 2022 | CNY | 0.941 | 0.947 | 0.932 | 0.936 | 0.936 | -0.009 (-0.95%) | 49,197,600 |
16 Feb 2022 | CNY | 0.948 | 0.954 | 0.94 | 0.945 | 0.945 | +0.003 (+0.32%) | 43,981,300 |
15 Feb 2022 | CNY | 0.928 | 0.954 | 0.928 | 0.942 | 0.942 | +0.009 (+0.96%) | 43,374,400 |
14 Feb 2022 | CNY | 0.924 | 0.941 | 0.92 | 0.933 | 0.933 | -0.003 (-0.32%) | 36,524,500 |
11 Feb 2022 | CNY | 0.95 | 0.959 | 0.931 | 0.936 | 0.936 | -0.024 (-2.50%) | 55,850,000 |
10 Feb 2022 | CNY | 0.944 | 0.961 | 0.938 | 0.96 | 0.96 | +0.012 (+1.27%) | 58,036,800 |
9 Feb 2022 | CNY | 0.921 | 0.952 | 0.921 | 0.948 | 0.948 | +0.024 (+2.60%) | 66,809,400 |
8 Feb 2022 | CNY | 0.911 | 0.925 | 0.9 | 0.924 | 0.924 | +0.012 (+1.32%) | 53,132,000 |
7 Feb 2022 | CNY | 0.92 | 0.924 | 0.897 | 0.912 | 0.912 | +0.002 (+0.22%) | 45,784,300 |
28 Jan 2022 | CNY | 0.916 | 0.928 | 0.907 | 0.91 | 0.91 | -0.003 (-0.33%) | 80,426,500 |
27 Jan 2022 | CNY | 0.959 | 0.959 | 0.909 | 0.913 | 0.913 | -0.049 (-5.09%) | 109,685,200 |
26 Jan 2022 | CNY | 0.968 | 0.982 | 0.95 | 0.962 | 0.962 | -0.008 (-0.82%) | 105,261,900 |
25 Jan 2022 | CNY | 1.023 | 1.025 | 0.968 | 0.97 | 0.97 | -0.062 (-6.01%) | 71,945,700 |
24 Jan 2022 | CNY | 1.011 | 1.046 | 1.011 | 1.032 | 1.032 | -0.005 (-0.48%) | 58,033,900 |
21 Jan 2022 | CNY | 1.063 | 1.078 | 1.032 | 1.037 | 1.037 | -0.036 (-3.36%) | 72,677,800 |
20 Jan 2022 | CNY | 1.1 | 1.102 | 1.062 | 1.073 | 1.073 | -0.032 (-2.90%) | 65,280,600 |
19 Jan 2022 | CNY | 1.088 | 1.126 | 1.088 | 1.105 | 1.105 | +0.029 (+2.70%) | 75,182,700 |
18 Jan 2022 | CNY | 1.103 | 1.108 | 1.072 | 1.076 | 1.076 | -0.024 (-2.18%) | 74,475,100 |
17 Jan 2022 | CNY | 1.072 | 1.108 | 1.072 | 1.1 | 1.1 | +0.024 (+2.23%) | 107,108,300 |
14 Jan 2022 | CNY | 1.052 | 1.088 | 1.047 | 1.076 | 1.076 | +0.012 (+1.13%) | 90,559,100 |
13 Jan 2022 | CNY | 1.082 | 1.086 | 1.061 | 1.064 | 1.064 | -0.018 (-1.66%) | 59,337,800 |
12 Jan 2022 | CNY | 1.071 | 1.09 | 1.065 | 1.082 | 1.082 | +0.011 (+1.03%) | 137,322,400 |