Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | CNY | 0.659 | 0.659 | 0.642 | 0.645 | 0.645 | -0.014 (-2.12%) | 846,600 |
21 Apr 2022 | CNY | 0.682 | 0.682 | 0.655 | 0.659 | 0.659 | -0.023 (-3.37%) | 3,520,100 |
20 Apr 2022 | CNY | 0.696 | 0.696 | 0.68 | 0.682 | 0.682 | -0.003 (-0.44%) | 1,530,000 |
19 Apr 2022 | CNY | 0.694 | 0.695 | 0.681 | 0.685 | 0.685 | -0.003 (-0.44%) | 205,700 |
18 Apr 2022 | CNY | 0.684 | 0.69 | 0.671 | 0.688 | 0.688 | +0.004 (+0.58%) | 694,800 |
15 Apr 2022 | CNY | 0.683 | 0.688 | 0.675 | 0.684 | 0.684 | -0.006 (-0.87%) | 557,500 |
14 Apr 2022 | CNY | 0.684 | 0.695 | 0.684 | 0.69 | 0.69 | +0.005 (+0.73%) | 614,500 |
13 Apr 2022 | CNY | 0.68 | 0.697 | 0.68 | 0.685 | 0.685 | -0.018 (-2.56%) | 840,200 |
12 Apr 2022 | CNY | 0.688 | 0.703 | 0.682 | 0.703 | 0.703 | +0.015 (+2.18%) | 1,308,400 |
11 Apr 2022 | CNY | 0.717 | 0.717 | 0.683 | 0.688 | 0.688 | -0.029 (-4.04%) | 3,226,200 |
8 Apr 2022 | CNY | 0.728 | 0.729 | 0.712 | 0.717 | 0.717 | -0.011 (-1.51%) | 1,346,000 |
7 Apr 2022 | CNY | 0.737 | 0.748 | 0.728 | 0.728 | 0.728 | -0.018 (-2.41%) | 1,555,100 |
6 Apr 2022 | CNY | 0.75 | 0.75 | 0.745 | 0.746 | 0.746 | -116.754 (-99.37%) | 593,600 |
5 Apr 2022 | CNY | 114.42 | 117.54 | 114.3 | 117.5 | 117.5 | +3.02 (+2.64%) | 0 |
4 Apr 2022 | CNY | 115.42 | 116.02 | 114.22 | 114.48 | 114.48 | +113.73 (+15164%) | 0 |
1 Apr 2022 | CNY | 0.745 | 0.754 | 0.744 | 0.75 | 0.75 | -0.002 (-0.27%) | 387,100 |
31 Mar 2022 | CNY | 0.752 | 0.755 | 0.746 | 0.752 | 0.752 | -0.003 (-0.40%) | 307,200 |
30 Mar 2022 | CNY | 0.758 | 0.758 | 0.745 | 0.755 | 0.755 | +0.015 (+2.03%) | 590,400 |
29 Mar 2022 | CNY | 0.755 | 0.755 | 0.74 | 0.74 | 0.74 | -0.012 (-1.60%) | 920,600 |
28 Mar 2022 | CNY | 0.758 | 0.758 | 0.743 | 0.752 | 0.752 | -0.006 (-0.79%) | 321,600 |
25 Mar 2022 | CNY | 0.77 | 0.774 | 0.755 | 0.758 | 0.758 | -0.011 (-1.43%) | 502,300 |
24 Mar 2022 | CNY | 0.785 | 0.785 | 0.766 | 0.769 | 0.769 | -0.016 (-2.04%) | 689,600 |
23 Mar 2022 | CNY | 0.783 | 0.79 | 0.777 | 0.785 | 0.785 | +0.005 (+0.64%) | 497,300 |
22 Mar 2022 | CNY | 0.776 | 0.788 | 0.776 | 0.78 | 0.78 | -0.003 (-0.38%) | 560,500 |
21 Mar 2022 | CNY | 0.786 | 0.793 | 0.776 | 0.783 | 0.783 | -0.003 (-0.38%) | 531,200 |
18 Mar 2022 | CNY | 0.8 | 0.8 | 0.779 | 0.786 | 0.786 | -0.004 (-0.51%) | 1,059,800 |
17 Mar 2022 | CNY | 0.778 | 0.8 | 0.778 | 0.79 | 0.79 | +0.017 (+2.20%) | 2,054,900 |
16 Mar 2022 | CNY | 0.745 | 0.776 | 0.74 | 0.773 | 0.773 | +0.026 (+3.48%) | 2,528,600 |
15 Mar 2022 | CNY | 0.778 | 0.785 | 0.746 | 0.747 | 0.747 | -0.034 (-4.35%) | 1,498,800 |
14 Mar 2022 | CNY | 0.808 | 0.819 | 0.78 | 0.781 | 0.781 | -0.025 (-3.10%) | 667,300 |