Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | CNY | 0.818 | 0.818 | 0.803 | 0.805 | 0.805 | +0.006 (+0.75%) | 40,760,499 |
9 Mar 2022 | CNY | 0.8 | 0.808 | 0.765 | 0.799 | 0.799 | -0.002 (-0.25%) | 63,500,200 |
8 Mar 2022 | CNY | 0.81 | 0.814 | 0.79 | 0.801 | 0.801 | -0.008 (-0.99%) | 71,038,400 |
7 Mar 2022 | CNY | 0.84 | 0.84 | 0.801 | 0.809 | 0.809 | -0.031 (-3.69%) | 70,487,500 |
4 Mar 2022 | CNY | 0.842 | 0.852 | 0.834 | 0.84 | 0.84 | -0.007 (-0.83%) | 37,311,700 |
3 Mar 2022 | CNY | 0.864 | 0.867 | 0.845 | 0.847 | 0.847 | -0.016 (-1.85%) | 36,872,000 |
2 Mar 2022 | CNY | 0.87 | 0.87 | 0.858 | 0.863 | 0.863 | -0.011 (-1.26%) | 24,187,700 |
1 Mar 2022 | CNY | 0.875 | 0.877 | 0.868 | 0.874 | 0.874 | +0.001 (+0.11%) | 22,622,499 |
28 Feb 2022 | CNY | 0.869 | 0.873 | 0.863 | 0.873 | 0.873 | +0.003 (+0.34%) | 22,589,100 |
25 Feb 2022 | CNY | 0.875 | 0.88 | 0.867 | 0.87 | 0.87 | +0.009 (+1.05%) | 42,803,200 |
24 Feb 2022 | CNY | 0.87 | 0.88 | 0.85 | 0.861 | 0.861 | -0.014 (-1.60%) | 58,188,000 |
23 Feb 2022 | CNY | 0.845 | 0.876 | 0.84 | 0.875 | 0.875 | +0.037 (+4.42%) | 88,061,800 |
22 Feb 2022 | CNY | 0.844 | 0.844 | 0.829 | 0.838 | 0.838 | -0.011 (-1.30%) | 31,422,700 |
21 Feb 2022 | CNY | 0.85 | 0.857 | 0.843 | 0.849 | 0.849 | -0.001 (-0.12%) | 44,835,700 |
18 Feb 2022 | CNY | 0.85 | 0.851 | 0.845 | 0.85 | 0.85 | -0.002 (-0.23%) | 25,016,700 |
17 Feb 2022 | CNY | 0.848 | 0.857 | 0.842 | 0.852 | 0.852 | +0.002 (+0.24%) | 34,726,500 |
16 Feb 2022 | CNY | 0.858 | 0.861 | 0.847 | 0.85 | 0.85 | 0.0 (0.0%) | 28,912,000 |
15 Feb 2022 | CNY | 0.827 | 0.852 | 0.826 | 0.85 | 0.85 | +0.022 (+2.66%) | 43,988,700 |
14 Feb 2022 | CNY | 0.84 | 0.844 | 0.82 | 0.828 | 0.828 | -0.02 (-2.36%) | 48,721,400 |
11 Feb 2022 | CNY | 0.86 | 0.863 | 0.846 | 0.848 | 0.848 | -0.015 (-1.74%) | 35,544,100 |
10 Feb 2022 | CNY | 0.87 | 0.872 | 0.857 | 0.863 | 0.863 | -0.005 (-0.58%) | 37,744,500 |
9 Feb 2022 | CNY | 0.861 | 0.868 | 0.852 | 0.868 | 0.868 | +0.009 (+1.05%) | 56,158,400 |
8 Feb 2022 | CNY | 0.874 | 0.877 | 0.844 | 0.859 | 0.859 | -0.016 (-1.83%) | 55,692,300 |
7 Feb 2022 | CNY | 0.892 | 0.898 | 0.872 | 0.875 | 0.875 | -1.018 (-53.78%) | 60,645,900 |
1 Feb 2022 | CNY | 2.006 | 2.006 | 1.874 | 1.893 | 1.893 | +1.014 (+115.36%) | 95 |
28 Jan 2022 | CNY | 0.892 | 0.897 | 0.875 | 0.879 | 0.879 | -0.013 (-1.46%) | 50,913,700 |
27 Jan 2022 | CNY | 0.921 | 0.921 | 0.89 | 0.892 | 0.892 | -0.031 (-3.36%) | 63,720,100 |
26 Jan 2022 | CNY | 0.92 | 0.925 | 0.91 | 0.923 | 0.923 | +0.009 (+0.98%) | 35,993,900 |
25 Jan 2022 | CNY | 0.931 | 0.938 | 0.913 | 0.914 | 0.914 | -0.025 (-2.66%) | 58,827,900 |
24 Jan 2022 | CNY | 0.933 | 0.941 | 0.928 | 0.939 | 0.939 | +0.006 (+0.64%) | 55,971,300 |