Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | CNY | 0.92 | 0.92 | 0.909 | 0.915 | 0.915 | -0.015 (-1.61%) | 2,710,200 |
21 Feb 2022 | CNY | 0.934 | 0.937 | 0.929 | 0.93 | 0.93 | -0.01 (-1.06%) | 4,405,300 |
18 Feb 2022 | CNY | 0.941 | 0.941 | 0.936 | 0.94 | 0.94 | -0.001 (-0.11%) | 3,636,100 |
17 Feb 2022 | CNY | 0.937 | 0.946 | 0.937 | 0.941 | 0.941 | +0.002 (+0.21%) | 5,977,200 |
16 Feb 2022 | CNY | 0.938 | 0.942 | 0.938 | 0.939 | 0.939 | +0.008 (+0.86%) | 4,863,000 |
15 Feb 2022 | CNY | 0.925 | 0.937 | 0.925 | 0.931 | 0.931 | +0.006 (+0.65%) | 3,501,400 |
14 Feb 2022 | CNY | 0.924 | 0.93 | 0.921 | 0.925 | 0.925 | -0.006 (-0.64%) | 2,977,400 |
11 Feb 2022 | CNY | 0.953 | 0.953 | 0.929 | 0.931 | 0.931 | -0.017 (-1.79%) | 5,128,400 |
10 Feb 2022 | CNY | 0.959 | 0.962 | 0.945 | 0.948 | 0.948 | -0.009 (-0.94%) | 5,107,500 |
9 Feb 2022 | CNY | 0.941 | 0.958 | 0.94 | 0.957 | 0.957 | +0.023 (+2.46%) | 4,878,600 |
8 Feb 2022 | CNY | 0.949 | 0.949 | 0.922 | 0.934 | 0.934 | -0.015 (-1.58%) | 1,955,900 |
7 Feb 2022 | CNY | 0.954 | 0.962 | 0.946 | 0.949 | 0.949 | +0.014 (+1.50%) | 3,552,500 |
28 Jan 2022 | CNY | 0.947 | 0.951 | 0.933 | 0.935 | 0.935 | -0.007 (-0.74%) | 5,631,800 |
27 Jan 2022 | CNY | 0.981 | 0.981 | 0.942 | 0.942 | 0.942 | -0.037 (-3.78%) | 5,596,900 |
26 Jan 2022 | CNY | 0.978 | 0.985 | 0.968 | 0.979 | 0.979 | +0.003 (+0.31%) | 4,254,800 |
25 Jan 2022 | CNY | 0.995 | 0.995 | 0.976 | 0.976 | 0.976 | -0.019 (-1.91%) | 4,527,500 |
24 Jan 2022 | CNY | 0.991 | 1.001 | 0.986 | 0.995 | 0.995 | +0.004 (+0.40%) | 3,878,800 |
21 Jan 2022 | CNY | 1 | 1.002 | 0.99 | 0.991 | 0.991 | -0.009 (-0.90%) | 5,569,200 |
20 Jan 2022 | CNY | 0.988 | 1.001 | 0.988 | 1 | 1 | +0.012 (+1.21%) | 6,668,000 |
19 Jan 2022 | CNY | 0.993 | 0.997 | 0.981 | 0.988 | 0.988 | -0.005 (-0.50%) | 4,667,000 |
18 Jan 2022 | CNY | 0.986 | 1.002 | 0.986 | 0.993 | 0.993 | +0.007 (+0.71%) | 4,000,700 |
17 Jan 2022 | CNY | 0.978 | 0.988 | 0.977 | 0.986 | 0.986 | +0.008 (+0.82%) | 4,670,200 |
14 Jan 2022 | CNY | 0.976 | 0.979 | 0.965 | 0.978 | 0.978 | +0.002 (+0.20%) | 5,068,400 |
13 Jan 2022 | CNY | 0.993 | 0.993 | 0.975 | 0.976 | 0.976 | -0.017 (-1.71%) | 2,809,400 |
12 Jan 2022 | CNY | 0.98 | 0.993 | 0.98 | 0.993 | 0.993 | +0.018 (+1.85%) | 6,226,100 |
11 Jan 2022 | CNY | 0.989 | 0.99 | 0.974 | 0.975 | 0.975 | -0.014 (-1.42%) | 3,462,900 |
10 Jan 2022 | CNY | 0.978 | 0.994 | 0.968 | 0.989 | 0.989 | +0.011 (+1.12%) | 6,300,700 |
7 Jan 2022 | CNY | 0.981 | 0.983 | 0.975 | 0.978 | 0.978 | +0.007 (+0.72%) | 4,914,700 |
6 Jan 2022 | CNY | 0.985 | 0.985 | 0.963 | 0.971 | 0.971 | -0.014 (-1.42%) | 5,787,500 |
5 Jan 2022 | CNY | 1.008 | 1.008 | 0.982 | 0.985 | 0.985 | -0.027 (-2.67%) | 6,284,500 |