Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | CNY | 0.741 | 0.741 | 0.722 | 0.727 | 0.727 | -0.021 (-2.81%) | 24,282,700 |
21 Feb 2022 | CNY | 0.742 | 0.748 | 0.739 | 0.748 | 0.748 | +0.006 (+0.81%) | 24,383,800 |
18 Feb 2022 | CNY | 0.736 | 0.742 | 0.729 | 0.742 | 0.742 | +0.001 (+0.13%) | 26,914,700 |
17 Feb 2022 | CNY | 0.736 | 0.744 | 0.735 | 0.741 | 0.741 | +0.004 (+0.54%) | 23,158,800 |
16 Feb 2022 | CNY | 0.744 | 0.745 | 0.735 | 0.737 | 0.737 | +0.004 (+0.55%) | 25,661,800 |
15 Feb 2022 | CNY | 0.705 | 0.734 | 0.705 | 0.733 | 0.733 | +0.028 (+3.97%) | 23,030,900 |
14 Feb 2022 | CNY | 0.706 | 0.714 | 0.7 | 0.705 | 0.705 | +0.004 (+0.57%) | 22,933,800 |
11 Feb 2022 | CNY | 0.721 | 0.721 | 0.7 | 0.701 | 0.701 | -0.02 (-2.77%) | 21,867,400 |
10 Feb 2022 | CNY | 0.737 | 0.737 | 0.72 | 0.721 | 0.721 | -0.013 (-1.77%) | 22,348,500 |
9 Feb 2022 | CNY | 0.73 | 0.736 | 0.722 | 0.734 | 0.734 | +0.001 (+0.14%) | 24,587,700 |
8 Feb 2022 | CNY | 0.748 | 0.748 | 0.712 | 0.733 | 0.733 | -0.022 (-2.91%) | 30,027,200 |
7 Feb 2022 | CNY | 0.754 | 0.775 | 0.75 | 0.755 | 0.755 | +0.006 (+0.80%) | 16,691,500 |
28 Jan 2022 | CNY | 0.753 | 0.755 | 0.737 | 0.749 | 0.749 | +0.001 (+0.13%) | 18,448,800 |
27 Jan 2022 | CNY | 0.758 | 0.758 | 0.746 | 0.748 | 0.748 | -0.01 (-1.32%) | 21,547,200 |
26 Jan 2022 | CNY | 0.782 | 0.785 | 0.757 | 0.758 | 0.758 | -0.024 (-3.07%) | 19,054,200 |
25 Jan 2022 | CNY | 0.804 | 0.804 | 0.782 | 0.782 | 0.782 | -0.022 (-2.74%) | 16,460,200 |
24 Jan 2022 | CNY | 0.818 | 0.818 | 0.802 | 0.804 | 0.804 | -0.006 (-0.74%) | 19,957,900 |
21 Jan 2022 | CNY | 0.831 | 0.831 | 0.807 | 0.81 | 0.81 | -0.013 (-1.58%) | 17,766,700 |
20 Jan 2022 | CNY | 0.822 | 0.828 | 0.821 | 0.823 | 0.823 | -0.003 (-0.36%) | 16,395,100 |
19 Jan 2022 | CNY | 0.846 | 0.85 | 0.821 | 0.826 | 0.826 | -0.023 (-2.71%) | 19,085,300 |
18 Jan 2022 | CNY | 0.846 | 0.861 | 0.845 | 0.849 | 0.849 | -0.003 (-0.35%) | 25,489,900 |
17 Jan 2022 | CNY | 0.855 | 0.857 | 0.847 | 0.852 | 0.852 | +0.002 (+0.24%) | 29,953,500 |
14 Jan 2022 | CNY | 0.85 | 0.853 | 0.847 | 0.85 | 0.85 | -0.004 (-0.47%) | 29,243,400 |
13 Jan 2022 | CNY | 0.865 | 0.867 | 0.853 | 0.854 | 0.854 | -0.009 (-1.04%) | 27,336,000 |
12 Jan 2022 | CNY | 0.853 | 0.866 | 0.853 | 0.863 | 0.863 | +0.01 (+1.17%) | 18,632,900 |
11 Jan 2022 | CNY | 0.85 | 0.859 | 0.848 | 0.853 | 0.853 | +0.007 (+0.83%) | 29,032,600 |
10 Jan 2022 | CNY | 0.825 | 0.852 | 0.825 | 0.846 | 0.846 | +0.016 (+1.93%) | 28,638,700 |
7 Jan 2022 | CNY | 0.829 | 0.833 | 0.825 | 0.83 | 0.83 | +0.007 (+0.85%) | 29,151,700 |
6 Jan 2022 | CNY | 0.83 | 0.83 | 0.813 | 0.823 | 0.823 | -0.01 (-1.20%) | 23,438,800 |
5 Jan 2022 | CNY | 0.844 | 0.844 | 0.829 | 0.833 | 0.833 | -0.016 (-1.88%) | 24,019,500 |