Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2022 | CNY | 0.772 | 0.778 | 0.761 | 0.761 | 0.761 | -0.015 (-1.93%) | 6,052,900 |
24 Jan 2022 | CNY | 0.786 | 0.786 | 0.772 | 0.776 | 0.776 | -0.008 (-1.02%) | 5,610,100 |
21 Jan 2022 | CNY | 0.81 | 0.81 | 0.783 | 0.784 | 0.784 | -0.028 (-3.45%) | 11,124,600 |
20 Jan 2022 | CNY | 0.819 | 0.822 | 0.812 | 0.812 | 0.812 | -0.006 (-0.73%) | 3,212,000 |
19 Jan 2022 | CNY | 0.841 | 0.841 | 0.815 | 0.818 | 0.818 | -0.025 (-2.97%) | 4,255,900 |
18 Jan 2022 | CNY | 0.843 | 0.85 | 0.841 | 0.843 | 0.843 | -0.011 (-1.29%) | 1,384,200 |
17 Jan 2022 | CNY | 0.858 | 0.859 | 0.85 | 0.854 | 0.854 | -0.002 (-0.23%) | 3,258,300 |
14 Jan 2022 | CNY | 0.84 | 0.86 | 0.836 | 0.856 | 0.856 | +0.015 (+1.78%) | 19,988,100 |
13 Jan 2022 | CNY | 0.856 | 0.857 | 0.841 | 0.841 | 0.841 | -0.012 (-1.41%) | 5,908,100 |
12 Jan 2022 | CNY | 0.845 | 0.855 | 0.845 | 0.853 | 0.853 | +0.012 (+1.43%) | 4,380,300 |
11 Jan 2022 | CNY | 0.845 | 0.845 | 0.835 | 0.841 | 0.841 | +0.001 (+0.12%) | 472,500 |
10 Jan 2022 | CNY | 0.831 | 0.84 | 0.828 | 0.84 | 0.84 | +0.014 (+1.69%) | 1,171,400 |
7 Jan 2022 | CNY | 0.827 | 0.831 | 0.821 | 0.826 | 0.826 | +0.001 (+0.12%) | 1,605,500 |
6 Jan 2022 | CNY | 0.829 | 0.829 | 0.816 | 0.825 | 0.825 | -0.004 (-0.48%) | 3,940,800 |
5 Jan 2022 | CNY | 0.84 | 0.84 | 0.827 | 0.829 | 0.829 | -0.011 (-1.31%) | 1,314,000 |
4 Jan 2022 | CNY | 0.865 | 0.865 | 0.836 | 0.84 | 0.84 | -42.92 (-98.08%) | 3,675,800 |
3 Jan 2022 | CNY | 41.25 | 43.79 | 41.095 | 43.76 | 43.76 | +42.893 (+4947.29%) | 10 |
31 Dec 2021 | CNY | 0.87 | 0.871 | 0.866 | 0.867 | 0.867 | 0.0 (0.0%) | 1,499,200 |
30 Dec 2021 | CNY | 0.863 | 0.869 | 0.86 | 0.867 | 0.867 | +0.005 (+0.58%) | 3,673,400 |
29 Dec 2021 | CNY | 0.87 | 0.875 | 0.861 | 0.862 | 0.862 | -0.006 (-0.69%) | 452,300 |
28 Dec 2021 | CNY | 0.862 | 0.869 | 0.854 | 0.868 | 0.868 | +0.007 (+0.81%) | 3,579,200 |
27 Dec 2021 | CNY | 0.86 | 0.862 | 0.853 | 0.861 | 0.861 | +0.003 (+0.35%) | 463,200 |
24 Dec 2021 | CNY | 0.857 | 0.863 | 0.854 | 0.858 | 0.858 | -0.002 (-0.23%) | 1,581,800 |
23 Dec 2021 | CNY | 0.867 | 0.867 | 0.856 | 0.86 | 0.86 | -0.006 (-0.69%) | 1,578,800 |
22 Dec 2021 | CNY | 0.867 | 0.871 | 0.865 | 0.866 | 0.866 | -0.005 (-0.57%) | 3,224,400 |
21 Dec 2021 | CNY | 0.868 | 0.871 | 0.865 | 0.871 | 0.871 | +0.007 (+0.81%) | 1,674,800 |
20 Dec 2021 | CNY | 0.878 | 0.878 | 0.864 | 0.864 | 0.864 | -0.016 (-1.82%) | 3,824,100 |
17 Dec 2021 | CNY | 0.894 | 0.895 | 0.878 | 0.88 | 0.88 | -0.007 (-0.79%) | 3,468,100 |
16 Dec 2021 | CNY | 0.88 | 0.892 | 0.88 | 0.887 | 0.887 | +0.004 (+0.45%) | 2,384,600 |
15 Dec 2021 | CNY | 0.908 | 0.908 | 0.882 | 0.883 | 0.883 | -0.025 (-2.75%) | 2,210,200 |