Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | CNY | 0.795 | 0.81 | 0.767 | 0.795 | 0.795 | +0.005 (+0.63%) | 11,361,000 |
8 Mar 2022 | CNY | 0.797 | 0.807 | 0.775 | 0.79 | 0.79 | -0.009 (-1.13%) | 10,873,500 |
7 Mar 2022 | CNY | 0.814 | 0.814 | 0.786 | 0.799 | 0.799 | -0.02 (-2.44%) | 10,016,900 |
4 Mar 2022 | CNY | 0.814 | 0.834 | 0.805 | 0.819 | 0.819 | +0.004 (+0.49%) | 6,227,600 |
3 Mar 2022 | CNY | 0.837 | 0.837 | 0.812 | 0.815 | 0.815 | -0.013 (-1.57%) | 7,302,900 |
2 Mar 2022 | CNY | 0.836 | 0.836 | 0.821 | 0.828 | 0.828 | -0.011 (-1.31%) | 5,817,800 |
1 Mar 2022 | CNY | 0.844 | 0.844 | 0.835 | 0.839 | 0.839 | 0.0 (0.0%) | 6,487,100 |
28 Feb 2022 | CNY | 0.842 | 0.845 | 0.831 | 0.839 | 0.839 | +0.004 (+0.48%) | 4,246,000 |
25 Feb 2022 | CNY | 0.846 | 0.849 | 0.832 | 0.835 | 0.835 | +0.007 (+0.85%) | 10,657,100 |
24 Feb 2022 | CNY | 0.838 | 0.842 | 0.816 | 0.828 | 0.828 | -0.008 (-0.96%) | 10,524,800 |
23 Feb 2022 | CNY | 0.793 | 0.838 | 0.793 | 0.836 | 0.836 | +0.045 (+5.69%) | 21,638,800 |
22 Feb 2022 | CNY | 0.786 | 0.795 | 0.773 | 0.791 | 0.791 | +0.001 (+0.13%) | 6,035,000 |
21 Feb 2022 | CNY | 0.792 | 0.797 | 0.787 | 0.79 | 0.79 | -0.002 (-0.25%) | 5,069,000 |
18 Feb 2022 | CNY | 0.797 | 0.797 | 0.788 | 0.792 | 0.792 | -0.006 (-0.75%) | 4,803,600 |
17 Feb 2022 | CNY | 0.791 | 0.807 | 0.787 | 0.798 | 0.798 | +0.007 (+0.88%) | 7,846,600 |
16 Feb 2022 | CNY | 0.797 | 0.801 | 0.788 | 0.791 | 0.791 | -0.004 (-0.50%) | 4,395,100 |
15 Feb 2022 | CNY | 0.776 | 0.796 | 0.771 | 0.795 | 0.795 | +0.028 (+3.65%) | 12,074,000 |
14 Feb 2022 | CNY | 0.769 | 0.78 | 0.76 | 0.767 | 0.767 | -0.008 (-1.03%) | 5,306,100 |
11 Feb 2022 | CNY | 0.782 | 0.791 | 0.773 | 0.775 | 0.775 | -0.014 (-1.77%) | 6,014,000 |
10 Feb 2022 | CNY | 0.79 | 0.795 | 0.784 | 0.789 | 0.789 | 0.0 (0.0%) | 6,962,100 |
9 Feb 2022 | CNY | 0.782 | 0.789 | 0.77 | 0.789 | 0.789 | +0.006 (+0.77%) | 8,988,200 |
8 Feb 2022 | CNY | 0.806 | 0.806 | 0.769 | 0.783 | 0.783 | -0.021 (-2.61%) | 11,668,000 |
7 Feb 2022 | CNY | 0.817 | 0.822 | 0.8 | 0.804 | 0.804 | +0.004 (+0.50%) | 4,863,600 |
28 Jan 2022 | CNY | 0.826 | 0.826 | 0.798 | 0.8 | 0.8 | -0.026 (-3.15%) | 10,894,000 |
27 Jan 2022 | CNY | 0.841 | 0.841 | 0.813 | 0.826 | 0.826 | -0.016 (-1.90%) | 8,886,800 |
26 Jan 2022 | CNY | 0.84 | 0.845 | 0.828 | 0.842 | 0.842 | +0.006 (+0.72%) | 5,982,100 |
25 Jan 2022 | CNY | 0.844 | 0.854 | 0.834 | 0.836 | 0.836 | -0.015 (-1.76%) | 6,666,200 |
24 Jan 2022 | CNY | 0.841 | 0.852 | 0.838 | 0.851 | 0.851 | +0.01 (+1.19%) | 3,963,900 |
21 Jan 2022 | CNY | 0.855 | 0.855 | 0.838 | 0.841 | 0.841 | -0.014 (-1.64%) | 6,954,500 |
20 Jan 2022 | CNY | 0.863 | 0.87 | 0.854 | 0.855 | 0.855 | -0.008 (-0.93%) | 5,266,200 |