Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2022 | CNY | 0.759 | 0.759 | 0.738 | 0.738 | 0.738 | -0.018 (-2.38%) | 21,364,498 |
6 Apr 2022 | CNY | 0.747 | 0.768 | 0.747 | 0.756 | 0.756 | +0.006 (+0.80%) | 26,530,800 |
1 Apr 2022 | CNY | 0.754 | 0.754 | 0.74 | 0.75 | 0.75 | -0.011 (-1.45%) | 34,351,900 |
31 Mar 2022 | CNY | 0.777 | 0.777 | 0.758 | 0.761 | 0.761 | -0.011 (-1.42%) | 17,484,300 |
30 Mar 2022 | CNY | 0.764 | 0.772 | 0.753 | 0.772 | 0.772 | +0.012 (+1.58%) | 25,575,100 |
29 Mar 2022 | CNY | 0.748 | 0.767 | 0.748 | 0.76 | 0.76 | +0.012 (+1.60%) | 21,832,200 |
28 Mar 2022 | CNY | 0.745 | 0.758 | 0.745 | 0.748 | 0.748 | -0.006 (-0.80%) | 21,674,300 |
25 Mar 2022 | CNY | 0.786 | 0.786 | 0.751 | 0.754 | 0.754 | -0.028 (-3.58%) | 32,668,200 |
24 Mar 2022 | CNY | 0.755 | 0.79 | 0.748 | 0.782 | 0.782 | +0.02 (+2.62%) | 26,124,700 |
23 Mar 2022 | CNY | 0.742 | 0.763 | 0.736 | 0.762 | 0.762 | +0.027 (+3.67%) | 26,664,200 |
22 Mar 2022 | CNY | 0.746 | 0.75 | 0.733 | 0.735 | 0.735 | -0.011 (-1.47%) | 19,590,100 |
21 Mar 2022 | CNY | 0.738 | 0.746 | 0.73 | 0.746 | 0.746 | +0.012 (+1.63%) | 22,910,800 |
18 Mar 2022 | CNY | 0.734 | 0.737 | 0.701 | 0.734 | 0.734 | +0.004 (+0.55%) | 22,583,500 |
17 Mar 2022 | CNY | 0.69 | 0.739 | 0.689 | 0.73 | 0.73 | +0.041 (+5.95%) | 34,491,800 |
16 Mar 2022 | CNY | 0.655 | 0.692 | 0.652 | 0.689 | 0.689 | +0.03 (+4.55%) | 23,932,300 |
15 Mar 2022 | CNY | 0.684 | 0.689 | 0.659 | 0.659 | 0.659 | -0.027 (-3.94%) | 30,750,200 |
14 Mar 2022 | CNY | 0.7 | 0.708 | 0.67 | 0.686 | 0.686 | -0.015 (-2.14%) | 22,982,200 |
11 Mar 2022 | CNY | 0.704 | 0.704 | 0.675 | 0.701 | 0.701 | +0.007 (+1.01%) | 24,122,700 |
10 Mar 2022 | CNY | 0.674 | 0.696 | 0.674 | 0.694 | 0.694 | +0.025 (+3.74%) | 32,506,800 |
9 Mar 2022 | CNY | 0.695 | 0.695 | 0.647 | 0.669 | 0.669 | -0.021 (-3.04%) | 31,261,900 |
8 Mar 2022 | CNY | 0.694 | 0.739 | 0.687 | 0.69 | 0.69 | -0.014 (-1.99%) | 24,923,200 |
7 Mar 2022 | CNY | 0.732 | 0.732 | 0.704 | 0.704 | 0.704 | -0.028 (-3.83%) | 18,151,500 |
4 Mar 2022 | CNY | 0.732 | 0.746 | 0.704 | 0.732 | 0.732 | -0.007 (-0.95%) | 30,125,800 |
3 Mar 2022 | CNY | 0.74 | 0.745 | 0.736 | 0.739 | 0.739 | -0.006 (-0.81%) | 9,541,100 |
2 Mar 2022 | CNY | 0.75 | 0.751 | 0.738 | 0.745 | 0.745 | -0.012 (-1.59%) | 26,804,100 |
1 Mar 2022 | CNY | 0.744 | 0.76 | 0.744 | 0.757 | 0.757 | +0.011 (+1.47%) | 17,882,000 |
28 Feb 2022 | CNY | 0.752 | 0.752 | 0.739 | 0.746 | 0.746 | -0.005 (-0.67%) | 20,873,800 |
25 Feb 2022 | CNY | 0.736 | 0.757 | 0.736 | 0.751 | 0.751 | +0.022 (+3.02%) | 26,354,400 |
24 Feb 2022 | CNY | 0.751 | 0.751 | 0.722 | 0.729 | 0.729 | -0.015 (-2.02%) | 28,576,000 |
23 Feb 2022 | CNY | 0.724 | 0.744 | 0.724 | 0.744 | 0.744 | +0.017 (+2.34%) | 27,304,500 |