Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 0.857 | 0.869 | 0.851 | 0.868 | 0.868 | +0.007 (+0.81%) | 2,280,700 |
31 Mar 2022 | CNY | 0.862 | 0.869 | 0.859 | 0.861 | 0.861 | -0.001 (-0.12%) | 1,724,600 |
30 Mar 2022 | CNY | 0.846 | 0.862 | 0.844 | 0.862 | 0.862 | +0.016 (+1.89%) | 3,271,400 |
29 Mar 2022 | CNY | 0.85 | 0.852 | 0.844 | 0.846 | 0.846 | 0.0 (0.0%) | 1,571,700 |
28 Mar 2022 | CNY | 0.85 | 0.85 | 0.836 | 0.846 | 0.846 | -0.007 (-0.82%) | 1,133,200 |
25 Mar 2022 | CNY | 0.861 | 0.865 | 0.851 | 0.853 | 0.853 | -0.007 (-0.81%) | 2,229,600 |
24 Mar 2022 | CNY | 0.858 | 0.865 | 0.853 | 0.86 | 0.86 | -0.004 (-0.46%) | 1,821,700 |
23 Mar 2022 | CNY | 0.857 | 0.868 | 0.855 | 0.864 | 0.864 | +0.006 (+0.70%) | 2,234,800 |
22 Mar 2022 | CNY | 0.867 | 0.867 | 0.854 | 0.858 | 0.858 | -0.009 (-1.04%) | 1,812,100 |
21 Mar 2022 | CNY | 0.86 | 0.869 | 0.856 | 0.867 | 0.867 | +0.006 (+0.70%) | 2,897,400 |
18 Mar 2022 | CNY | 0.848 | 0.863 | 0.842 | 0.861 | 0.861 | +0.011 (+1.29%) | 2,109,000 |
17 Mar 2022 | CNY | 0.833 | 0.863 | 0.833 | 0.85 | 0.85 | +0.022 (+2.66%) | 4,385,900 |
16 Mar 2022 | CNY | 0.818 | 0.833 | 0.791 | 0.828 | 0.828 | +0.023 (+2.86%) | 3,416,600 |
15 Mar 2022 | CNY | 0.85 | 0.85 | 0.805 | 0.805 | 0.805 | -0.047 (-5.52%) | 4,681,000 |
14 Mar 2022 | CNY | 0.874 | 0.874 | 0.851 | 0.852 | 0.852 | -0.022 (-2.52%) | 2,234,100 |
11 Mar 2022 | CNY | 0.851 | 0.875 | 0.837 | 0.874 | 0.874 | +0.018 (+2.10%) | 5,004,000 |
10 Mar 2022 | CNY | 0.88 | 0.88 | 0.855 | 0.856 | 0.856 | +0.01 (+1.18%) | 4,719,400 |
9 Mar 2022 | CNY | 0.868 | 0.868 | 0.815 | 0.846 | 0.846 | -0.023 (-2.65%) | 5,906,900 |
8 Mar 2022 | CNY | 0.893 | 0.897 | 0.859 | 0.869 | 0.869 | -0.024 (-2.69%) | 5,102,800 |
7 Mar 2022 | CNY | 0.926 | 0.926 | 0.891 | 0.893 | 0.893 | -0.031 (-3.35%) | 5,776,400 |
4 Mar 2022 | CNY | 0.93 | 0.93 | 0.92 | 0.924 | 0.924 | -0.001 (-0.11%) | 5,203,400 |
3 Mar 2022 | CNY | 0.93 | 0.933 | 0.924 | 0.925 | 0.925 | -0.004 (-0.43%) | 5,464,600 |
2 Mar 2022 | CNY | 0.932 | 0.932 | 0.922 | 0.929 | 0.929 | -0.001 (-0.11%) | 2,568,800 |
1 Mar 2022 | CNY | 0.927 | 0.932 | 0.925 | 0.93 | 0.93 | +0.004 (+0.43%) | 1,315,800 |
28 Feb 2022 | CNY | 0.927 | 0.928 | 0.915 | 0.926 | 0.926 | -0.003 (-0.32%) | 2,226,600 |
25 Feb 2022 | CNY | 0.919 | 0.936 | 0.919 | 0.929 | 0.929 | +0.009 (+0.98%) | 5,719,000 |
24 Feb 2022 | CNY | 0.939 | 0.939 | 0.909 | 0.92 | 0.92 | -0.023 (-2.44%) | 5,337,100 |
23 Feb 2022 | CNY | 0.929 | 0.944 | 0.929 | 0.943 | 0.943 | +0.012 (+1.29%) | 4,288,400 |
22 Feb 2022 | CNY | 0.963 | 0.963 | 0.927 | 0.931 | 0.931 | -0.022 (-2.31%) | 9,169,700 |
21 Feb 2022 | CNY | 0.945 | 0.954 | 0.945 | 0.953 | 0.953 | +0.008 (+0.85%) | 4,920,300 |