Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | CNY | 0.793 | 0.793 | 0.758 | 0.759 | 0.759 | -0.035 (-4.41%) | 720,947,700 |
22 Apr 2022 | CNY | 0.791 | 0.8 | 0.784 | 0.794 | 0.794 | +0.002 (+0.25%) | 707,302,900 |
21 Apr 2022 | CNY | 0.801 | 0.807 | 0.787 | 0.792 | 0.792 | -0.013 (-1.61%) | 702,371,300 |
20 Apr 2022 | CNY | 0.817 | 0.818 | 0.804 | 0.805 | 0.805 | -0.012 (-1.47%) | 712,613,700 |
19 Apr 2022 | CNY | 0.82 | 0.825 | 0.812 | 0.817 | 0.817 | -0.004 (-0.49%) | 709,147,300 |
18 Apr 2022 | CNY | 0.822 | 0.822 | 0.813 | 0.821 | 0.821 | -0.006 (-0.73%) | 651,413,200 |
15 Apr 2022 | CNY | 0.83 | 0.833 | 0.823 | 0.827 | 0.827 | -0.003 (-0.36%) | 618,900,400 |
14 Apr 2022 | CNY | 0.825 | 0.836 | 0.825 | 0.83 | 0.83 | +0.008 (+0.97%) | 626,726,500 |
13 Apr 2022 | CNY | 0.823 | 0.832 | 0.82 | 0.822 | 0.822 | -0.004 (-0.48%) | 530,929,700 |
12 Apr 2022 | CNY | 0.813 | 0.828 | 0.808 | 0.826 | 0.826 | +0.014 (+1.72%) | 668,388,300 |
11 Apr 2022 | CNY | 0.833 | 0.833 | 0.81 | 0.812 | 0.812 | -0.024 (-2.87%) | 584,657,600 |
8 Apr 2022 | CNY | 0.833 | 0.838 | 0.825 | 0.836 | 0.836 | +0.004 (+0.48%) | 517,412,500 |
7 Apr 2022 | CNY | 0.834 | 0.842 | 0.829 | 0.832 | 0.832 | -0.006 (-0.72%) | 524,524,000 |
6 Apr 2022 | CNY | 0.839 | 0.84 | 0.832 | 0.838 | 0.838 | -7.374 (-89.80%) | 626,727,500 |
5 Apr 2022 | CNY | 8.326 | 8.426 | 8.212 | 8.212 | 8.212 | -0.014 (-0.17%) | 0 |
4 Apr 2022 | CNY | 8.268 | 8.344 | 8.1 | 8.226 | 8.226 | +7.384 (+876.96%) | 0 |
1 Apr 2022 | CNY | 0.828 | 0.844 | 0.826 | 0.842 | 0.842 | +0.009 (+1.08%) | 662,353,300 |
31 Mar 2022 | CNY | 0.834 | 0.837 | 0.83 | 0.833 | 0.833 | -0.003 (-0.36%) | 545,760,900 |
30 Mar 2022 | CNY | 0.823 | 0.838 | 0.823 | 0.836 | 0.836 | +0.018 (+2.20%) | 618,883,700 |
29 Mar 2022 | CNY | 0.822 | 0.826 | 0.817 | 0.818 | 0.818 | -0.004 (-0.49%) | 702,823,825 |
28 Mar 2022 | CNY | 0.824 | 0.827 | 0.808 | 0.822 | 0.822 | -0.005 (-0.60%) | 642,093,500 |
25 Mar 2022 | CNY | 0.836 | 0.84 | 0.824 | 0.827 | 0.827 | -0.01 (-1.19%) | 565,582,900 |
24 Mar 2022 | CNY | 0.839 | 0.843 | 0.832 | 0.837 | 0.837 | -0.005 (-0.59%) | 587,396,100 |
23 Mar 2022 | CNY | 0.838 | 0.844 | 0.835 | 0.842 | 0.842 | +0.004 (+0.48%) | 416,803,600 |
22 Mar 2022 | CNY | 0.835 | 0.844 | 0.834 | 0.838 | 0.838 | -0.001 (-0.12%) | 403,437,794 |
21 Mar 2022 | CNY | 0.843 | 0.843 | 0.831 | 0.839 | 0.839 | +0.001 (+0.12%) | 466,355,700 |
18 Mar 2022 | CNY | 0.832 | 0.842 | 0.826 | 0.838 | 0.838 | +0.003 (+0.36%) | 491,406,400 |
17 Mar 2022 | CNY | 0.828 | 0.845 | 0.825 | 0.835 | 0.835 | +0.018 (+2.20%) | 532,448,500 |
16 Mar 2022 | CNY | 0.79 | 0.821 | 0.779 | 0.817 | 0.817 | +0.035 (+4.48%) | 511,341,100 |
15 Mar 2022 | CNY | 0.818 | 0.822 | 0.782 | 0.782 | 0.782 | -0.044 (-5.33%) | 507,768,500 |