Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | CNY | 0.799 | 0.802 | 0.796 | 0.8 | 0.8 | +0.001 (+0.13%) | 21,630,200 |
28 Feb 2022 | CNY | 0.801 | 0.803 | 0.794 | 0.799 | 0.799 | -0.002 (-0.25%) | 24,572,600 |
25 Feb 2022 | CNY | 0.801 | 0.809 | 0.8 | 0.801 | 0.801 | +0.008 (+1.01%) | 20,399,000 |
24 Feb 2022 | CNY | 0.801 | 0.808 | 0.782 | 0.793 | 0.793 | -0.013 (-1.61%) | 30,964,700 |
23 Feb 2022 | CNY | 0.786 | 0.809 | 0.786 | 0.806 | 0.806 | +0.022 (+2.81%) | 28,096,800 |
22 Feb 2022 | CNY | 0.795 | 0.795 | 0.779 | 0.784 | 0.784 | -0.011 (-1.38%) | 25,060,400 |
21 Feb 2022 | CNY | 0.798 | 0.798 | 0.792 | 0.795 | 0.795 | +0.005 (+0.63%) | 21,988,600 |
18 Feb 2022 | CNY | 0.787 | 0.792 | 0.782 | 0.79 | 0.79 | +0.001 (+0.13%) | 22,215,300 |
17 Feb 2022 | CNY | 0.784 | 0.793 | 0.783 | 0.789 | 0.789 | +0.002 (+0.25%) | 19,609,500 |
16 Feb 2022 | CNY | 0.791 | 0.793 | 0.785 | 0.787 | 0.787 | 0.0 (0.0%) | 21,713,800 |
15 Feb 2022 | CNY | 0.766 | 0.788 | 0.766 | 0.787 | 0.787 | +0.016 (+2.08%) | 22,622,600 |
14 Feb 2022 | CNY | 0.779 | 0.78 | 0.766 | 0.771 | 0.771 | -0.009 (-1.15%) | 16,357,900 |
11 Feb 2022 | CNY | 0.792 | 0.794 | 0.779 | 0.78 | 0.78 | -0.016 (-2.01%) | 21,204,900 |
10 Feb 2022 | CNY | 0.8 | 0.801 | 0.791 | 0.796 | 0.796 | -0.004 (-0.50%) | 18,056,300 |
9 Feb 2022 | CNY | 0.792 | 0.8 | 0.786 | 0.8 | 0.8 | +0.008 (+1.01%) | 22,822,900 |
8 Feb 2022 | CNY | 0.795 | 0.795 | 0.777 | 0.792 | 0.792 | -0.005 (-0.63%) | 22,381,600 |
7 Feb 2022 | CNY | 0.804 | 0.815 | 0.795 | 0.797 | 0.797 | +0.001 (+0.13%) | 20,237,900 |
28 Jan 2022 | CNY | 0.809 | 0.81 | 0.794 | 0.796 | 0.796 | -0.01 (-1.24%) | 19,079,400 |
27 Jan 2022 | CNY | 0.828 | 0.828 | 0.804 | 0.806 | 0.806 | -0.022 (-2.66%) | 23,226,500 |
26 Jan 2022 | CNY | 0.827 | 0.836 | 0.818 | 0.828 | 0.828 | 0.0 (0.0%) | 24,999,200 |
25 Jan 2022 | CNY | 0.85 | 0.851 | 0.827 | 0.828 | 0.828 | -0.024 (-2.82%) | 20,598,000 |
24 Jan 2022 | CNY | 0.849 | 0.855 | 0.845 | 0.852 | 0.852 | +0.002 (+0.24%) | 17,238,000 |
21 Jan 2022 | CNY | 0.859 | 0.861 | 0.848 | 0.85 | 0.85 | -0.009 (-1.05%) | 14,099,100 |
20 Jan 2022 | CNY | 0.865 | 0.87 | 0.858 | 0.859 | 0.859 | -0.005 (-0.58%) | 17,159,300 |
19 Jan 2022 | CNY | 0.876 | 0.876 | 0.86 | 0.864 | 0.864 | -0.011 (-1.26%) | 19,127,600 |
18 Jan 2022 | CNY | 0.868 | 0.884 | 0.866 | 0.875 | 0.875 | +0.006 (+0.69%) | 26,055,800 |
17 Jan 2022 | CNY | 0.855 | 0.871 | 0.854 | 0.869 | 0.869 | +0.019 (+2.24%) | 19,533,200 |
14 Jan 2022 | CNY | 0.85 | 0.857 | 0.844 | 0.85 | 0.85 | +0.001 (+0.12%) | 11,544,900 |
13 Jan 2022 | CNY | 0.863 | 0.865 | 0.849 | 0.849 | 0.849 | -0.015 (-1.74%) | 23,814,400 |
12 Jan 2022 | CNY | 0.859 | 0.865 | 0.856 | 0.864 | 0.864 | +0.005 (+0.58%) | 23,590,600 |