Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2022 | CNY | 0.833 | 0.837 | 0.822 | 0.825 | 0.825 | -0.012 (-1.43%) | 13,897,300 |
6 Apr 2022 | CNY | 0.844 | 0.844 | 0.833 | 0.837 | 0.837 | -0.01 (-1.18%) | 14,806,500 |
1 Apr 2022 | CNY | 0.843 | 0.852 | 0.833 | 0.847 | 0.847 | +0.007 (+0.83%) | 12,105,200 |
31 Mar 2022 | CNY | 0.856 | 0.859 | 0.836 | 0.84 | 0.84 | -0.009 (-1.06%) | 11,882,000 |
30 Mar 2022 | CNY | 0.838 | 0.849 | 0.831 | 0.849 | 0.849 | +0.01 (+1.19%) | 14,580,800 |
29 Mar 2022 | CNY | 0.824 | 0.839 | 0.822 | 0.839 | 0.839 | +0.016 (+1.94%) | 15,389,500 |
28 Mar 2022 | CNY | 0.821 | 0.827 | 0.811 | 0.823 | 0.823 | +0.002 (+0.24%) | 13,352,400 |
25 Mar 2022 | CNY | 0.822 | 0.838 | 0.821 | 0.821 | 0.821 | -0.005 (-0.61%) | 13,631,400 |
24 Mar 2022 | CNY | 0.838 | 0.838 | 0.822 | 0.826 | 0.826 | -0.005 (-0.60%) | 11,330,900 |
23 Mar 2022 | CNY | 0.832 | 0.836 | 0.828 | 0.831 | 0.831 | -0.001 (-0.12%) | 9,252,500 |
22 Mar 2022 | CNY | 0.831 | 0.836 | 0.825 | 0.832 | 0.832 | +0.001 (+0.12%) | 12,565,200 |
21 Mar 2022 | CNY | 0.821 | 0.837 | 0.821 | 0.831 | 0.831 | +0.01 (+1.22%) | 11,580,800 |
18 Mar 2022 | CNY | 0.812 | 0.823 | 0.805 | 0.821 | 0.821 | +0.008 (+0.98%) | 10,242,500 |
17 Mar 2022 | CNY | 0.802 | 0.825 | 0.802 | 0.813 | 0.813 | +0.015 (+1.88%) | 12,569,000 |
16 Mar 2022 | CNY | 0.78 | 0.799 | 0.755 | 0.798 | 0.798 | +0.02 (+2.57%) | 9,186,900 |
15 Mar 2022 | CNY | 0.812 | 0.813 | 0.778 | 0.778 | 0.778 | -0.042 (-5.12%) | 11,625,500 |
14 Mar 2022 | CNY | 0.849 | 0.849 | 0.818 | 0.82 | 0.82 | -0.028 (-3.30%) | 9,988,800 |
11 Mar 2022 | CNY | 0.823 | 0.848 | 0.812 | 0.848 | 0.848 | +0.02 (+2.42%) | 12,473,400 |
10 Mar 2022 | CNY | 0.825 | 0.837 | 0.824 | 0.828 | 0.828 | +0.011 (+1.35%) | 6,028,400 |
9 Mar 2022 | CNY | 0.829 | 0.838 | 0.784 | 0.817 | 0.817 | -0.016 (-1.92%) | 15,487,100 |
8 Mar 2022 | CNY | 0.861 | 0.866 | 0.83 | 0.833 | 0.833 | -0.033 (-3.81%) | 11,092,100 |
7 Mar 2022 | CNY | 0.89 | 0.89 | 0.858 | 0.866 | 0.866 | -0.021 (-2.37%) | 11,182,700 |
4 Mar 2022 | CNY | 0.887 | 0.894 | 0.88 | 0.887 | 0.887 | 0.0 (0.0%) | 11,016,900 |
3 Mar 2022 | CNY | 0.895 | 0.897 | 0.885 | 0.887 | 0.887 | -0.006 (-0.67%) | 8,915,800 |
2 Mar 2022 | CNY | 0.89 | 0.896 | 0.887 | 0.893 | 0.893 | 0.0 (0.0%) | 6,788,800 |
1 Mar 2022 | CNY | 0.88 | 0.895 | 0.88 | 0.893 | 0.893 | +0.012 (+1.36%) | 11,831,100 |
28 Feb 2022 | CNY | 0.881 | 0.887 | 0.869 | 0.881 | 0.881 | +0.003 (+0.34%) | 5,991,300 |
25 Feb 2022 | CNY | 0.88 | 0.886 | 0.876 | 0.878 | 0.878 | +0.003 (+0.34%) | 7,290,900 |
24 Feb 2022 | CNY | 0.885 | 0.888 | 0.865 | 0.875 | 0.875 | -0.016 (-1.80%) | 11,410,300 |
23 Feb 2022 | CNY | 0.9 | 0.904 | 0.882 | 0.891 | 0.891 | +0.004 (+0.45%) | 13,383,500 |