Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | CNY | 0.699 | 0.724 | 0.682 | 0.682 | 0.682 | -0.043 (-5.93%) | 5,262,000 |
14 Mar 2022 | CNY | 0.758 | 0.758 | 0.725 | 0.725 | 0.725 | -0.028 (-3.72%) | 4,271,500 |
11 Mar 2022 | CNY | 0.73 | 0.755 | 0.727 | 0.753 | 0.753 | 0.0 (0.0%) | 4,313,600 |
10 Mar 2022 | CNY | 0.744 | 0.758 | 0.744 | 0.753 | 0.753 | +0.025 (+3.43%) | 2,001,700 |
9 Mar 2022 | CNY | 0.749 | 0.749 | 0.702 | 0.728 | 0.728 | -0.01 (-1.36%) | 5,486,300 |
8 Mar 2022 | CNY | 0.76 | 0.762 | 0.736 | 0.738 | 0.738 | -0.022 (-2.89%) | 2,082,800 |
7 Mar 2022 | CNY | 0.785 | 0.785 | 0.758 | 0.76 | 0.76 | -0.027 (-3.43%) | 2,077,200 |
4 Mar 2022 | CNY | 0.801 | 0.801 | 0.785 | 0.787 | 0.787 | -0.02 (-2.48%) | 2,084,600 |
3 Mar 2022 | CNY | 0.811 | 0.818 | 0.807 | 0.807 | 0.807 | -0.009 (-1.10%) | 2,259,400 |
2 Mar 2022 | CNY | 0.818 | 0.82 | 0.814 | 0.816 | 0.816 | -0.009 (-1.09%) | 3,488,000 |
1 Mar 2022 | CNY | 0.827 | 0.83 | 0.819 | 0.825 | 0.825 | +0.004 (+0.49%) | 1,078,500 |
28 Feb 2022 | CNY | 0.825 | 0.825 | 0.818 | 0.821 | 0.821 | -0.011 (-1.32%) | 604,000 |
25 Feb 2022 | CNY | 0.819 | 0.842 | 0.819 | 0.832 | 0.832 | +0.01 (+1.22%) | 2,568,300 |
24 Feb 2022 | CNY | 0.839 | 0.839 | 0.812 | 0.822 | 0.822 | -0.026 (-3.07%) | 1,122,400 |
23 Feb 2022 | CNY | 0.838 | 0.849 | 0.838 | 0.848 | 0.848 | +0.021 (+2.54%) | 1,361,000 |
22 Feb 2022 | CNY | 0.838 | 0.838 | 0.825 | 0.827 | 0.827 | -0.02 (-2.36%) | 1,590,700 |
21 Feb 2022 | CNY | 0.845 | 0.849 | 0.845 | 0.847 | 0.847 | -0.004 (-0.47%) | 803,800 |
18 Feb 2022 | CNY | 0.848 | 0.851 | 0.847 | 0.851 | 0.851 | +0.003 (+0.35%) | 1,851,900 |
17 Feb 2022 | CNY | 0.847 | 0.853 | 0.847 | 0.848 | 0.848 | +0.001 (+0.12%) | 778,600 |
16 Feb 2022 | CNY | 0.844 | 0.85 | 0.844 | 0.847 | 0.847 | +0.008 (+0.95%) | 1,129,900 |
15 Feb 2022 | CNY | 0.837 | 0.844 | 0.835 | 0.839 | 0.839 | +0.007 (+0.84%) | 1,153,500 |
14 Feb 2022 | CNY | 0.837 | 0.841 | 0.832 | 0.832 | 0.832 | -0.003 (-0.36%) | 1,988,600 |
11 Feb 2022 | CNY | 0.845 | 0.849 | 0.835 | 0.835 | 0.835 | -0.018 (-2.11%) | 1,760,100 |
10 Feb 2022 | CNY | 0.856 | 0.857 | 0.849 | 0.853 | 0.853 | -0.004 (-0.47%) | 250,500 |
9 Feb 2022 | CNY | 0.831 | 0.858 | 0.831 | 0.857 | 0.857 | +0.014 (+1.66%) | 1,694,700 |
8 Feb 2022 | CNY | 0.839 | 0.843 | 0.828 | 0.843 | 0.843 | +0.001 (+0.12%) | 2,410,100 |
7 Feb 2022 | CNY | 0.852 | 0.852 | 0.842 | 0.842 | 0.842 | -5.048 (-85.70%) | 1,315,700 |
1 Feb 2022 | CNY | 5.62 | 6 | 5.62 | 5.89 | 5.89 | +5.061 (+610.49%) | 80 |
28 Jan 2022 | CNY | 0.841 | 0.841 | 0.823 | 0.829 | 0.829 | -0.007 (-0.84%) | 1,577,500 |
27 Jan 2022 | CNY | 0.853 | 0.853 | 0.835 | 0.836 | 0.836 | -0.023 (-2.68%) | 2,557,500 |