Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | CNY | 0.872 | 0.872 | 0.831 | 0.834 | 0.834 | -0.04 (-4.58%) | 26,007,300 |
14 Mar 2022 | CNY | 0.893 | 0.893 | 0.872 | 0.874 | 0.874 | -0.018 (-2.02%) | 23,974,600 |
11 Mar 2022 | CNY | 0.887 | 0.894 | 0.872 | 0.892 | 0.892 | +0.004 (+0.45%) | 19,591,100 |
10 Mar 2022 | CNY | 0.89 | 0.895 | 0.887 | 0.888 | 0.888 | +0.006 (+0.68%) | 20,742,000 |
9 Mar 2022 | CNY | 0.897 | 0.9 | 0.861 | 0.882 | 0.882 | -0.015 (-1.67%) | 18,710,500 |
8 Mar 2022 | CNY | 0.913 | 0.913 | 0.894 | 0.897 | 0.897 | -0.016 (-1.75%) | 19,865,900 |
7 Mar 2022 | CNY | 0.926 | 0.926 | 0.911 | 0.913 | 0.913 | -0.018 (-1.93%) | 20,455,600 |
4 Mar 2022 | CNY | 0.934 | 0.935 | 0.926 | 0.931 | 0.931 | -0.011 (-1.17%) | 16,272,000 |
3 Mar 2022 | CNY | 0.934 | 0.942 | 0.934 | 0.942 | 0.942 | +0.008 (+0.86%) | 18,594,200 |
2 Mar 2022 | CNY | 0.931 | 0.937 | 0.93 | 0.934 | 0.934 | -0.002 (-0.21%) | 20,847,100 |
1 Mar 2022 | CNY | 0.928 | 0.938 | 0.924 | 0.936 | 0.936 | +0.008 (+0.86%) | 19,930,400 |
28 Feb 2022 | CNY | 0.929 | 0.93 | 0.919 | 0.928 | 0.928 | -0.001 (-0.11%) | 19,374,200 |
25 Feb 2022 | CNY | 0.939 | 0.939 | 0.926 | 0.929 | 0.929 | -0.005 (-0.54%) | 19,013,700 |
24 Feb 2022 | CNY | 0.948 | 0.948 | 0.931 | 0.934 | 0.934 | -0.014 (-1.48%) | 19,584,700 |
23 Feb 2022 | CNY | 0.954 | 0.955 | 0.945 | 0.948 | 0.948 | -0.007 (-0.73%) | 21,505,300 |
22 Feb 2022 | CNY | 0.952 | 0.962 | 0.951 | 0.955 | 0.955 | -0.004 (-0.42%) | 21,420,600 |
21 Feb 2022 | CNY | 0.962 | 0.962 | 0.95 | 0.959 | 0.959 | -0.003 (-0.31%) | 21,852,700 |
18 Feb 2022 | CNY | 0.952 | 0.963 | 0.951 | 0.962 | 0.962 | +0.009 (+0.94%) | 21,757,800 |
17 Feb 2022 | CNY | 0.951 | 0.958 | 0.948 | 0.953 | 0.953 | +0.004 (+0.42%) | 19,765,000 |
16 Feb 2022 | CNY | 0.945 | 0.953 | 0.943 | 0.949 | 0.949 | +0.005 (+0.53%) | 23,080,900 |
15 Feb 2022 | CNY | 0.954 | 0.956 | 0.935 | 0.944 | 0.944 | -0.01 (-1.05%) | 20,147,900 |
14 Feb 2022 | CNY | 0.975 | 0.975 | 0.951 | 0.954 | 0.954 | -0.02 (-2.05%) | 22,484,800 |
11 Feb 2022 | CNY | 0.966 | 0.979 | 0.961 | 0.974 | 0.974 | +0.008 (+0.83%) | 20,176,000 |
10 Feb 2022 | CNY | 0.957 | 0.966 | 0.951 | 0.966 | 0.966 | +0.009 (+0.94%) | 22,940,000 |
9 Feb 2022 | CNY | 0.962 | 0.966 | 0.955 | 0.957 | 0.957 | -0.004 (-0.42%) | 22,016,300 |
8 Feb 2022 | CNY | 0.95 | 0.962 | 0.948 | 0.961 | 0.961 | +0.013 (+1.37%) | 30,230,200 |
7 Feb 2022 | CNY | 0.925 | 0.948 | 0.925 | 0.948 | 0.948 | +0.026 (+2.82%) | 24,625,100 |
28 Jan 2022 | CNY | 0.939 | 0.939 | 0.921 | 0.922 | 0.922 | -0.013 (-1.39%) | 28,412,300 |
27 Jan 2022 | CNY | 0.941 | 0.941 | 0.928 | 0.935 | 0.935 | -0.002 (-0.21%) | 19,091,300 |
26 Jan 2022 | CNY | 0.936 | 0.942 | 0.932 | 0.937 | 0.937 | 0.0 (0.0%) | 21,877,700 |