Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | CNY | 1.378 | 1.399 | 1.332 | 1.337 | 1.337 | -0.039 (-2.83%) | 2,672,200 |
30 Mar 2022 | CNY | 1.335 | 1.377 | 1.335 | 1.376 | 1.376 | +0.042 (+3.15%) | 2,761,100 |
29 Mar 2022 | CNY | 1.333 | 1.355 | 1.322 | 1.334 | 1.334 | +0.006 (+0.45%) | 1,551,200 |
28 Mar 2022 | CNY | 1.347 | 1.35 | 1.32 | 1.328 | 1.328 | -0.024 (-1.78%) | 1,460,100 |
25 Mar 2022 | CNY | 1.385 | 1.391 | 1.351 | 1.352 | 1.352 | -0.037 (-2.66%) | 2,037,700 |
24 Mar 2022 | CNY | 1.4 | 1.4 | 1.368 | 1.389 | 1.389 | -0.022 (-1.56%) | 2,442,300 |
23 Mar 2022 | CNY | 1.415 | 1.445 | 1.401 | 1.411 | 1.411 | +0.004 (+0.28%) | 2,104,800 |
22 Mar 2022 | CNY | 1.401 | 1.431 | 1.399 | 1.407 | 1.407 | -0.02 (-1.40%) | 3,072,700 |
21 Mar 2022 | CNY | 1.414 | 1.444 | 1.414 | 1.427 | 1.427 | +0.013 (+0.92%) | 2,291,500 |
18 Mar 2022 | CNY | 1.419 | 1.425 | 1.35 | 1.414 | 1.414 | -0.01 (-0.70%) | 3,412,200 |
17 Mar 2022 | CNY | 1.422 | 1.452 | 1.42 | 1.424 | 1.424 | +0.011 (+0.78%) | 4,526,300 |
16 Mar 2022 | CNY | 1.348 | 1.414 | 1.329 | 1.413 | 1.413 | +0.071 (+5.29%) | 5,278,600 |
15 Mar 2022 | CNY | 1.363 | 1.402 | 1.338 | 1.342 | 1.342 | -0.026 (-1.90%) | 3,192,800 |
14 Mar 2022 | CNY | 1.41 | 1.41 | 1.367 | 1.368 | 1.368 | -0.047 (-3.32%) | 3,057,400 |
11 Mar 2022 | CNY | 1.419 | 1.419 | 1.369 | 1.415 | 1.415 | -0.009 (-0.63%) | 4,108,100 |
10 Mar 2022 | CNY | 1.397 | 1.46 | 1.397 | 1.424 | 1.424 | +0.055 (+4.02%) | 3,156,800 |
9 Mar 2022 | CNY | 1.37 | 1.384 | 1.307 | 1.369 | 1.369 | -0.001 (-0.07%) | 3,702,400 |
8 Mar 2022 | CNY | 1.419 | 1.42 | 1.358 | 1.37 | 1.37 | -0.05 (-3.52%) | 3,408,400 |
7 Mar 2022 | CNY | 1.441 | 1.441 | 1.394 | 1.42 | 1.42 | -0.021 (-1.46%) | 4,075,300 |
4 Mar 2022 | CNY | 1.462 | 1.492 | 1.433 | 1.441 | 1.441 | -0.026 (-1.77%) | 5,065,300 |
3 Mar 2022 | CNY | 1.499 | 1.499 | 1.465 | 1.467 | 1.467 | -0.026 (-1.74%) | 5,023,700 |
2 Mar 2022 | CNY | 1.502 | 1.502 | 1.465 | 1.493 | 1.493 | -0.015 (-0.99%) | 4,635,700 |
1 Mar 2022 | CNY | 1.522 | 1.559 | 1.497 | 1.508 | 1.508 | -0.004 (-0.26%) | 4,492,100 |
28 Feb 2022 | CNY | 1.479 | 1.512 | 1.477 | 1.512 | 1.512 | +0.028 (+1.89%) | 3,686,400 |
25 Feb 2022 | CNY | 1.476 | 1.499 | 1.466 | 1.484 | 1.484 | +0.007 (+0.47%) | 2,371,000 |
24 Feb 2022 | CNY | 1.454 | 1.487 | 1.435 | 1.477 | 1.477 | +0.019 (+1.30%) | 5,373,300 |
23 Feb 2022 | CNY | 1.411 | 1.462 | 1.406 | 1.458 | 1.458 | +0.047 (+3.33%) | 3,362,400 |
22 Feb 2022 | CNY | 1.383 | 1.417 | 1.383 | 1.411 | 1.411 | +0.01 (+0.71%) | 2,690,700 |
21 Feb 2022 | CNY | 1.405 | 1.439 | 1.381 | 1.401 | 1.401 | -0.004 (-0.28%) | 3,050,900 |
18 Feb 2022 | CNY | 1.416 | 1.417 | 1.38 | 1.405 | 1.405 | -0.012 (-0.85%) | 4,703,300 |