Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | CNY | 0.872 | 0.88 | 0.837 | 0.865 | 0.865 | -0.015 (-1.70%) | 1,633,100 |
8 Mar 2022 | CNY | 0.886 | 0.889 | 0.872 | 0.88 | 0.88 | -0.009 (-1.01%) | 1,075,700 |
7 Mar 2022 | CNY | 0.9 | 0.9 | 0.884 | 0.889 | 0.889 | -0.02 (-2.20%) | 345,200 |
4 Mar 2022 | CNY | 0.912 | 0.916 | 0.909 | 0.909 | 0.909 | -0.012 (-1.30%) | 470,800 |
3 Mar 2022 | CNY | 0.923 | 0.924 | 0.921 | 0.921 | 0.921 | -0.003 (-0.32%) | 3,300 |
2 Mar 2022 | CNY | 0.924 | 0.924 | 0.921 | 0.924 | 0.924 | -0.006 (-0.65%) | 234,900 |
1 Mar 2022 | CNY | 0.93 | 0.93 | 0.925 | 0.93 | 0.93 | +0.006 (+0.65%) | 19,400 |
28 Feb 2022 | CNY | 0.914 | 0.924 | 0.914 | 0.924 | 0.924 | +0.006 (+0.65%) | 758,600 |
25 Feb 2022 | CNY | 0.904 | 0.921 | 0.904 | 0.918 | 0.918 | +0.014 (+1.55%) | 240,200 |
24 Feb 2022 | CNY | 0.925 | 0.928 | 0.901 | 0.904 | 0.904 | -0.021 (-2.27%) | 540,200 |
23 Feb 2022 | CNY | 0.917 | 0.925 | 0.917 | 0.925 | 0.925 | +0.01 (+1.09%) | 468,300 |
22 Feb 2022 | CNY | 0.918 | 0.918 | 0.912 | 0.915 | 0.915 | -0.012 (-1.29%) | 8,900 |
21 Feb 2022 | CNY | 0.926 | 0.927 | 0.923 | 0.927 | 0.927 | -0.002 (-0.22%) | 565,000 |
18 Feb 2022 | CNY | 0.918 | 0.929 | 0.918 | 0.929 | 0.929 | +0.002 (+0.22%) | 11,051,400 |
17 Feb 2022 | CNY | 0.921 | 0.932 | 0.921 | 0.927 | 0.927 | +0.011 (+1.20%) | 4,040,800 |
16 Feb 2022 | CNY | 0.91 | 0.919 | 0.91 | 0.916 | 0.916 | +0.006 (+0.66%) | 243,200 |
15 Feb 2022 | CNY | 0.904 | 0.911 | 0.903 | 0.91 | 0.91 | +0.011 (+1.22%) | 264,300 |
14 Feb 2022 | CNY | 0.91 | 0.91 | 0.899 | 0.899 | 0.899 | -0.012 (-1.32%) | 12,500 |
11 Feb 2022 | CNY | 0.922 | 0.923 | 0.909 | 0.911 | 0.911 | -0.011 (-1.19%) | 492,800 |
10 Feb 2022 | CNY | 0.93 | 0.931 | 0.919 | 0.922 | 0.922 | -0.001 (-0.11%) | 933,700 |
9 Feb 2022 | CNY | 0.92 | 0.923 | 0.916 | 0.923 | 0.923 | +0.006 (+0.65%) | 1,924,900 |
8 Feb 2022 | CNY | 0.91 | 0.917 | 0.902 | 0.917 | 0.917 | +0.002 (+0.22%) | 478,100 |
7 Feb 2022 | CNY | 0.905 | 0.92 | 0.905 | 0.915 | 0.915 | +0.01 (+1.10%) | 1,839,400 |
28 Jan 2022 | CNY | 0.901 | 0.91 | 0.891 | 0.905 | 0.905 | +0.004 (+0.44%) | 2,428,800 |
27 Jan 2022 | CNY | 0.919 | 0.921 | 0.901 | 0.901 | 0.901 | -0.023 (-2.49%) | 735,500 |
26 Jan 2022 | CNY | 0.923 | 0.925 | 0.914 | 0.924 | 0.924 | +0.007 (+0.76%) | 230,000 |
25 Jan 2022 | CNY | 0.939 | 0.939 | 0.917 | 0.917 | 0.917 | -0.028 (-2.96%) | 15,500 |
24 Jan 2022 | CNY | 0.943 | 0.949 | 0.94 | 0.945 | 0.945 | -0.004 (-0.42%) | 16,100 |
21 Jan 2022 | CNY | 0.954 | 0.954 | 0.943 | 0.949 | 0.949 | -0.004 (-0.42%) | 497,900 |
20 Jan 2022 | CNY | 0.96 | 0.961 | 0.951 | 0.953 | 0.953 | -0.005 (-0.52%) | 367,100 |