Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | CNY | 0.777 | 0.811 | 0.776 | 0.806 | 0.806 | +0.004 (+0.50%) | 1,420,400 |
10 Mar 2022 | CNY | 0.81 | 0.824 | 0.801 | 0.802 | 0.802 | +0.002 (+0.25%) | 2,788,700 |
9 Mar 2022 | CNY | 0.8 | 0.807 | 0.761 | 0.8 | 0.8 | -0.003 (-0.37%) | 4,005,300 |
8 Mar 2022 | CNY | 0.812 | 0.822 | 0.799 | 0.803 | 0.803 | -0.011 (-1.35%) | 2,248,000 |
7 Mar 2022 | CNY | 0.844 | 0.85 | 0.808 | 0.814 | 0.814 | -0.03 (-3.55%) | 2,441,600 |
4 Mar 2022 | CNY | 0.862 | 0.862 | 0.838 | 0.844 | 0.844 | -0.017 (-1.97%) | 1,955,500 |
3 Mar 2022 | CNY | 0.874 | 0.875 | 0.86 | 0.861 | 0.861 | -0.013 (-1.49%) | 1,420,600 |
2 Mar 2022 | CNY | 0.874 | 0.88 | 0.858 | 0.874 | 0.874 | -0.006 (-0.68%) | 733,400 |
1 Mar 2022 | CNY | 0.883 | 0.886 | 0.874 | 0.88 | 0.88 | +0.002 (+0.23%) | 1,543,300 |
28 Feb 2022 | CNY | 0.876 | 0.88 | 0.864 | 0.878 | 0.878 | +0.002 (+0.23%) | 1,310,000 |
25 Feb 2022 | CNY | 0.88 | 0.885 | 0.872 | 0.876 | 0.876 | +0.006 (+0.69%) | 4,334,100 |
24 Feb 2022 | CNY | 0.903 | 0.905 | 0.854 | 0.87 | 0.87 | -0.039 (-4.29%) | 6,676,400 |
23 Feb 2022 | CNY | 0.895 | 0.911 | 0.893 | 0.909 | 0.909 | +0.012 (+1.34%) | 7,396,000 |
22 Feb 2022 | CNY | 0.938 | 0.939 | 0.895 | 0.897 | 0.897 | -0.022 (-2.39%) | 11,573,100 |
21 Feb 2022 | CNY | 0.888 | 0.934 | 0.888 | 0.919 | 0.919 | +0.041 (+4.67%) | 10,804,500 |
18 Feb 2022 | CNY | 0.868 | 0.88 | 0.867 | 0.878 | 0.878 | +0.02 (+2.33%) | 2,228,500 |
17 Feb 2022 | CNY | 0.857 | 0.863 | 0.855 | 0.858 | 0.858 | -0.005 (-0.58%) | 266,700 |
16 Feb 2022 | CNY | 0.879 | 0.879 | 0.858 | 0.863 | 0.863 | +0.002 (+0.23%) | 789,700 |
15 Feb 2022 | CNY | 0.848 | 0.861 | 0.848 | 0.861 | 0.861 | +0.013 (+1.53%) | 1,294,300 |
14 Feb 2022 | CNY | 0.864 | 0.864 | 0.842 | 0.848 | 0.848 | -0.019 (-2.19%) | 1,521,900 |
11 Feb 2022 | CNY | 0.887 | 0.887 | 0.862 | 0.867 | 0.867 | -0.019 (-2.14%) | 1,392,900 |
10 Feb 2022 | CNY | 0.915 | 0.915 | 0.883 | 0.886 | 0.886 | -0.015 (-1.66%) | 948,100 |
9 Feb 2022 | CNY | 0.874 | 0.903 | 0.874 | 0.901 | 0.901 | +0.023 (+2.62%) | 1,274,000 |
8 Feb 2022 | CNY | 0.869 | 0.879 | 0.855 | 0.878 | 0.878 | +0.007 (+0.80%) | 1,075,400 |
7 Feb 2022 | CNY | 0.963 | 0.963 | 0.867 | 0.871 | 0.871 | -0.009 (-1.02%) | 1,982,300 |
28 Jan 2022 | CNY | 0.912 | 0.912 | 0.879 | 0.88 | 0.88 | -0.009 (-1.01%) | 2,235,500 |
27 Jan 2022 | CNY | 0.931 | 0.931 | 0.888 | 0.889 | 0.889 | -0.043 (-4.61%) | 3,376,100 |
26 Jan 2022 | CNY | 0.95 | 0.952 | 0.921 | 0.932 | 0.932 | -0.009 (-0.96%) | 1,479,700 |
25 Jan 2022 | CNY | 0.983 | 0.983 | 0.94 | 0.941 | 0.941 | -0.037 (-3.78%) | 2,875,100 |
24 Jan 2022 | CNY | 0.975 | 0.988 | 0.975 | 0.978 | 0.978 | +0.003 (+0.31%) | 3,662,800 |