Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2022 | CNY | 0.918 | 0.919 | 0.9 | 0.913 | 0.913 | -0.01 (-1.08%) | 2,714,800 |
7 Apr 2022 | CNY | 0.931 | 0.939 | 0.921 | 0.923 | 0.923 | -0.012 (-1.28%) | 3,422,400 |
6 Apr 2022 | CNY | 0.945 | 0.949 | 0.93 | 0.935 | 0.935 | -0.018 (-1.89%) | 1,103,500 |
1 Apr 2022 | CNY | 0.945 | 0.96 | 0.942 | 0.953 | 0.953 | -0.001 (-0.10%) | 832,300 |
31 Mar 2022 | CNY | 0.957 | 0.959 | 0.95 | 0.954 | 0.954 | -0.014 (-1.45%) | 1,047,700 |
30 Mar 2022 | CNY | 0.945 | 0.968 | 0.945 | 0.968 | 0.968 | +0.028 (+2.98%) | 2,706,300 |
29 Mar 2022 | CNY | 0.967 | 0.967 | 0.936 | 0.94 | 0.94 | -0.023 (-2.39%) | 7,249,300 |
28 Mar 2022 | CNY | 0.96 | 0.968 | 0.957 | 0.963 | 0.963 | -0.013 (-1.33%) | 5,053,700 |
25 Mar 2022 | CNY | 0.998 | 0.998 | 0.975 | 0.976 | 0.976 | -0.022 (-2.20%) | 4,923,200 |
24 Mar 2022 | CNY | 1.008 | 1.008 | 0.99 | 0.998 | 0.998 | -0.014 (-1.38%) | 4,791,200 |
23 Mar 2022 | CNY | 1.005 | 1.014 | 1.002 | 1.012 | 1.012 | +0.011 (+1.10%) | 3,751,700 |
22 Mar 2022 | CNY | 1.009 | 1.011 | 0.999 | 1.001 | 1.001 | -0.008 (-0.79%) | 1,889,400 |
21 Mar 2022 | CNY | 1.005 | 1.018 | 0.999 | 1.009 | 1.009 | +0.004 (+0.40%) | 847,600 |
18 Mar 2022 | CNY | 1.003 | 1.006 | 0.992 | 1.005 | 1.005 | 0.0 (0.0%) | 407,400 |
17 Mar 2022 | CNY | 0.998 | 1.021 | 0.998 | 1.005 | 1.005 | +0.02 (+2.03%) | 3,864,100 |
16 Mar 2022 | CNY | 0.95 | 0.992 | 0.93 | 0.985 | 0.985 | +0.04 (+4.23%) | 9,519,700 |
15 Mar 2022 | CNY | 0.986 | 0.991 | 0.945 | 0.945 | 0.945 | -0.036 (-3.67%) | 4,978,000 |
14 Mar 2022 | CNY | 1.001 | 1.006 | 0.981 | 0.981 | 0.981 | -0.032 (-3.16%) | 3,599,800 |
11 Mar 2022 | CNY | 1 | 1.014 | 0.973 | 1.013 | 1.013 | -0.003 (-0.30%) | 7,682,900 |
10 Mar 2022 | CNY | 1.01 | 1.056 | 1.01 | 1.016 | 1.016 | +0.01 (+0.99%) | 2,308,600 |
9 Mar 2022 | CNY | 1.007 | 1.025 | 0.965 | 1.006 | 1.006 | -0.002 (-0.20%) | 3,057,500 |
8 Mar 2022 | CNY | 1.011 | 1.027 | 0.997 | 1.008 | 1.008 | -0.011 (-1.08%) | 7,360,700 |
7 Mar 2022 | CNY | 1.063 | 1.063 | 1.012 | 1.019 | 1.019 | -0.049 (-4.59%) | 5,742,900 |
4 Mar 2022 | CNY | 1.08 | 1.082 | 1.062 | 1.068 | 1.068 | -0.011 (-1.02%) | 5,500,500 |
3 Mar 2022 | CNY | 1.099 | 1.104 | 1.078 | 1.079 | 1.079 | -0.025 (-2.26%) | 8,129,600 |
2 Mar 2022 | CNY | 1.122 | 1.122 | 1.097 | 1.104 | 1.104 | -0.017 (-1.52%) | 1,183,700 |
1 Mar 2022 | CNY | 1.123 | 1.123 | 1.115 | 1.121 | 1.121 | -0.002 (-0.18%) | 4,041,400 |
28 Feb 2022 | CNY | 1.129 | 1.129 | 1.113 | 1.123 | 1.123 | -0.001 (-0.09%) | 4,997,800 |
25 Feb 2022 | CNY | 1.115 | 1.138 | 1.115 | 1.124 | 1.124 | +0.009 (+0.81%) | 4,987,400 |
24 Feb 2022 | CNY | 1.138 | 1.138 | 1.095 | 1.115 | 1.115 | -0.023 (-2.02%) | 4,039,200 |