Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | CNY | 0.758 | 0.758 | 0.738 | 0.74 | 0.74 | -0.018 (-2.37%) | 13,295,600 |
21 Feb 2022 | CNY | 0.758 | 0.762 | 0.751 | 0.758 | 0.758 | +0.005 (+0.66%) | 12,339,200 |
18 Feb 2022 | CNY | 0.748 | 0.753 | 0.739 | 0.753 | 0.753 | +0.007 (+0.94%) | 8,784,300 |
17 Feb 2022 | CNY | 0.746 | 0.751 | 0.743 | 0.746 | 0.746 | -0.001 (-0.13%) | 8,628,800 |
16 Feb 2022 | CNY | 0.748 | 0.755 | 0.74 | 0.747 | 0.747 | 0.0 (0.0%) | 15,523,900 |
15 Feb 2022 | CNY | 0.72 | 0.748 | 0.72 | 0.747 | 0.747 | +0.026 (+3.61%) | 18,177,600 |
14 Feb 2022 | CNY | 0.713 | 0.729 | 0.71 | 0.721 | 0.721 | +0.008 (+1.12%) | 12,721,000 |
11 Feb 2022 | CNY | 0.735 | 0.735 | 0.713 | 0.713 | 0.713 | -0.022 (-2.99%) | 13,548,000 |
10 Feb 2022 | CNY | 0.748 | 0.749 | 0.734 | 0.735 | 0.735 | -0.014 (-1.87%) | 12,977,500 |
9 Feb 2022 | CNY | 0.74 | 0.75 | 0.731 | 0.749 | 0.749 | +0.01 (+1.35%) | 15,691,600 |
8 Feb 2022 | CNY | 0.747 | 0.754 | 0.727 | 0.739 | 0.739 | -0.013 (-1.73%) | 15,320,000 |
7 Feb 2022 | CNY | 0.758 | 0.763 | 0.749 | 0.752 | 0.752 | +0.008 (+1.08%) | 10,554,900 |
28 Jan 2022 | CNY | 0.747 | 0.753 | 0.736 | 0.744 | 0.744 | -0.001 (-0.13%) | 11,441,900 |
27 Jan 2022 | CNY | 0.763 | 0.763 | 0.743 | 0.745 | 0.745 | -0.011 (-1.46%) | 12,911,300 |
26 Jan 2022 | CNY | 0.778 | 0.778 | 0.752 | 0.756 | 0.756 | -0.018 (-2.33%) | 10,828,400 |
25 Jan 2022 | CNY | 0.79 | 0.794 | 0.772 | 0.774 | 0.774 | -0.017 (-2.15%) | 10,499,000 |
24 Jan 2022 | CNY | 0.795 | 0.802 | 0.787 | 0.791 | 0.791 | -0.009 (-1.12%) | 10,252,600 |
21 Jan 2022 | CNY | 0.821 | 0.825 | 0.799 | 0.8 | 0.8 | -0.021 (-2.56%) | 16,246,400 |
20 Jan 2022 | CNY | 0.837 | 0.837 | 0.818 | 0.821 | 0.821 | -0.016 (-1.91%) | 16,840,900 |
19 Jan 2022 | CNY | 0.86 | 0.86 | 0.83 | 0.837 | 0.837 | -0.023 (-2.67%) | 15,174,000 |
18 Jan 2022 | CNY | 0.866 | 0.871 | 0.856 | 0.86 | 0.86 | -0.005 (-0.58%) | 5,769,900 |
17 Jan 2022 | CNY | 0.86 | 0.866 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 10,128,600 |
14 Jan 2022 | CNY | 0.854 | 0.864 | 0.848 | 0.86 | 0.86 | +0.003 (+0.35%) | 8,765,700 |
13 Jan 2022 | CNY | 0.871 | 0.874 | 0.855 | 0.857 | 0.857 | -0.014 (-1.61%) | 6,972,400 |
12 Jan 2022 | CNY | 0.867 | 0.874 | 0.861 | 0.871 | 0.871 | +0.006 (+0.69%) | 6,938,500 |
11 Jan 2022 | CNY | 0.86 | 0.869 | 0.857 | 0.865 | 0.865 | +0.004 (+0.46%) | 7,402,600 |
10 Jan 2022 | CNY | 0.848 | 0.864 | 0.843 | 0.861 | 0.861 | +0.012 (+1.41%) | 11,175,200 |
7 Jan 2022 | CNY | 0.849 | 0.854 | 0.845 | 0.849 | 0.849 | -0.003 (-0.35%) | 8,371,900 |
6 Jan 2022 | CNY | 0.853 | 0.856 | 0.84 | 0.852 | 0.852 | -0.001 (-0.12%) | 8,755,900 |
5 Jan 2022 | CNY | 0.865 | 0.867 | 0.849 | 0.853 | 0.853 | -0.014 (-1.61%) | 17,698,000 |