Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | CNY | 0.897 | 0.938 | 0.891 | 0.935 | 0.935 | +0.046 (+5.17%) | 10,270,600 |
28 Feb 2022 | CNY | 0.885 | 0.893 | 0.878 | 0.889 | 0.889 | -0.002 (-0.22%) | 3,700,900 |
25 Feb 2022 | CNY | 0.892 | 0.901 | 0.886 | 0.891 | 0.891 | -0.001 (-0.11%) | 3,182,900 |
24 Feb 2022 | CNY | 0.913 | 0.914 | 0.884 | 0.892 | 0.892 | -0.022 (-2.41%) | 6,366,500 |
23 Feb 2022 | CNY | 0.93 | 0.94 | 0.908 | 0.914 | 0.914 | -0.012 (-1.30%) | 5,688,800 |
22 Feb 2022 | CNY | 0.928 | 0.934 | 0.914 | 0.926 | 0.926 | -0.006 (-0.64%) | 6,757,600 |
21 Feb 2022 | CNY | 0.928 | 0.937 | 0.92 | 0.932 | 0.932 | +0.003 (+0.32%) | 4,365,600 |
18 Feb 2022 | CNY | 0.911 | 0.935 | 0.91 | 0.929 | 0.929 | +0.008 (+0.87%) | 6,713,100 |
17 Feb 2022 | CNY | 0.909 | 0.921 | 0.893 | 0.921 | 0.921 | +0.016 (+1.77%) | 7,349,500 |
16 Feb 2022 | CNY | 0.919 | 0.922 | 0.901 | 0.905 | 0.905 | -0.012 (-1.31%) | 5,533,300 |
15 Feb 2022 | CNY | 0.928 | 0.935 | 0.907 | 0.917 | 0.917 | -0.004 (-0.43%) | 3,204,500 |
14 Feb 2022 | CNY | 0.949 | 0.953 | 0.915 | 0.921 | 0.921 | -0.028 (-2.95%) | 5,048,200 |
11 Feb 2022 | CNY | 0.968 | 0.973 | 0.948 | 0.949 | 0.949 | -0.026 (-2.67%) | 6,378,000 |
10 Feb 2022 | CNY | 0.943 | 0.982 | 0.931 | 0.975 | 0.975 | +0.03 (+3.17%) | 9,316,600 |
9 Feb 2022 | CNY | 0.919 | 0.946 | 0.916 | 0.945 | 0.945 | +0.028 (+3.05%) | 7,553,800 |
8 Feb 2022 | CNY | 0.912 | 0.917 | 0.898 | 0.917 | 0.917 | +0.004 (+0.44%) | 3,188,400 |
7 Feb 2022 | CNY | 0.905 | 0.924 | 0.88 | 0.913 | 0.913 | +0.008 (+0.88%) | 4,697,000 |
28 Jan 2022 | CNY | 0.88 | 0.916 | 0.88 | 0.905 | 0.905 | +0.024 (+2.72%) | 3,944,200 |
27 Jan 2022 | CNY | 0.899 | 0.918 | 0.878 | 0.881 | 0.881 | -0.018 (-2.00%) | 3,112,100 |
26 Jan 2022 | CNY | 0.883 | 0.9 | 0.882 | 0.899 | 0.899 | +0.004 (+0.45%) | 3,427,200 |
25 Jan 2022 | CNY | 0.914 | 0.922 | 0.888 | 0.895 | 0.895 | -0.025 (-2.72%) | 7,301,700 |
24 Jan 2022 | CNY | 0.912 | 0.931 | 0.909 | 0.92 | 0.92 | +0.006 (+0.66%) | 4,782,700 |
21 Jan 2022 | CNY | 0.949 | 0.949 | 0.913 | 0.914 | 0.914 | -0.036 (-3.79%) | 9,228,600 |
20 Jan 2022 | CNY | 0.929 | 0.963 | 0.929 | 0.95 | 0.95 | +0.022 (+2.37%) | 8,475,700 |
19 Jan 2022 | CNY | 0.933 | 0.934 | 0.922 | 0.928 | 0.928 | -0.008 (-0.85%) | 4,715,100 |
18 Jan 2022 | CNY | 0.946 | 0.946 | 0.926 | 0.936 | 0.936 | -0.008 (-0.85%) | 7,976,700 |
17 Jan 2022 | CNY | 0.943 | 0.948 | 0.927 | 0.944 | 0.944 | +0.001 (+0.11%) | 3,115,600 |
14 Jan 2022 | CNY | 0.942 | 0.965 | 0.94 | 0.943 | 0.943 | -0.008 (-0.84%) | 4,421,600 |
13 Jan 2022 | CNY | 0.978 | 0.99 | 0.949 | 0.951 | 0.951 | -0.027 (-2.76%) | 6,179,000 |
12 Jan 2022 | CNY | 0.97 | 0.98 | 0.961 | 0.978 | 0.978 | +0.004 (+0.41%) | 4,370,800 |