Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2022 | CNY | 0.742 | 0.753 | 0.738 | 0.741 | 0.741 | -0.005 (-0.67%) | 282,500 |
6 Apr 2022 | CNY | 0.745 | 0.748 | 0.74 | 0.746 | 0.746 | +0.001 (+0.13%) | 2,976,100 |
1 Apr 2022 | CNY | 0.736 | 0.749 | 0.735 | 0.745 | 0.745 | +0.009 (+1.22%) | 451,700 |
31 Mar 2022 | CNY | 0.736 | 0.741 | 0.73 | 0.736 | 0.736 | -0.005 (-0.67%) | 326,800 |
30 Mar 2022 | CNY | 0.724 | 0.741 | 0.724 | 0.741 | 0.741 | +0.023 (+3.20%) | 1,174,700 |
29 Mar 2022 | CNY | 0.722 | 0.726 | 0.717 | 0.718 | 0.718 | -0.001 (-0.14%) | 741,100 |
28 Mar 2022 | CNY | 0.726 | 0.726 | 0.71 | 0.719 | 0.719 | -0.01 (-1.37%) | 1,190,100 |
25 Mar 2022 | CNY | 0.742 | 0.743 | 0.728 | 0.729 | 0.729 | -0.014 (-1.88%) | 3,024,700 |
24 Mar 2022 | CNY | 0.741 | 0.746 | 0.736 | 0.743 | 0.743 | -0.006 (-0.80%) | 178,600 |
23 Mar 2022 | CNY | 0.742 | 0.75 | 0.741 | 0.749 | 0.749 | +0.009 (+1.22%) | 622,600 |
22 Mar 2022 | CNY | 0.746 | 0.746 | 0.737 | 0.74 | 0.74 | -0.004 (-0.54%) | 1,028,100 |
21 Mar 2022 | CNY | 0.731 | 0.749 | 0.731 | 0.744 | 0.744 | -0.003 (-0.40%) | 832,200 |
18 Mar 2022 | CNY | 0.74 | 0.749 | 0.738 | 0.747 | 0.747 | +0.001 (+0.13%) | 964,300 |
17 Mar 2022 | CNY | 0.73 | 0.76 | 0.73 | 0.746 | 0.746 | +0.018 (+2.47%) | 8,560,900 |
16 Mar 2022 | CNY | 0.724 | 0.731 | 0.691 | 0.728 | 0.728 | -0.001 (-0.14%) | 4,631,800 |
15 Mar 2022 | CNY | 0.76 | 0.76 | 0.717 | 0.729 | 0.729 | -0.033 (-4.33%) | 6,781,700 |
14 Mar 2022 | CNY | 0.765 | 0.765 | 0.744 | 0.762 | 0.762 | -0.003 (-0.39%) | 2,184,900 |
11 Mar 2022 | CNY | 0.75 | 0.766 | 0.74 | 0.765 | 0.765 | +0.01 (+1.32%) | 1,989,100 |
10 Mar 2022 | CNY | 0.75 | 0.76 | 0.75 | 0.755 | 0.755 | +0.01 (+1.34%) | 2,740,500 |
9 Mar 2022 | CNY | 0.755 | 0.755 | 0.712 | 0.745 | 0.745 | -0.003 (-0.40%) | 4,432,600 |
8 Mar 2022 | CNY | 0.772 | 0.775 | 0.745 | 0.748 | 0.748 | -0.023 (-2.98%) | 2,792,100 |
7 Mar 2022 | CNY | 0.79 | 0.79 | 0.762 | 0.771 | 0.771 | -0.021 (-2.65%) | 3,221,700 |
4 Mar 2022 | CNY | 0.798 | 0.826 | 0.789 | 0.792 | 0.792 | -0.01 (-1.25%) | 4,888,800 |
3 Mar 2022 | CNY | 0.813 | 0.813 | 0.802 | 0.802 | 0.802 | -0.009 (-1.11%) | 4,419,400 |
2 Mar 2022 | CNY | 0.816 | 0.816 | 0.806 | 0.811 | 0.811 | -0.008 (-0.98%) | 2,547,900 |
1 Mar 2022 | CNY | 0.808 | 0.819 | 0.808 | 0.819 | 0.819 | +0.01 (+1.24%) | 6,092,400 |
28 Feb 2022 | CNY | 0.822 | 0.822 | 0.8 | 0.809 | 0.809 | 0.0 (0.0%) | 345,800 |
25 Feb 2022 | CNY | 0.808 | 0.817 | 0.808 | 0.809 | 0.809 | +0.006 (+0.75%) | 2,549,200 |
24 Feb 2022 | CNY | 0.815 | 0.816 | 0.793 | 0.803 | 0.803 | -0.017 (-2.07%) | 1,442,800 |
23 Feb 2022 | CNY | 0.812 | 0.82 | 0.812 | 0.82 | 0.82 | +0.008 (+0.99%) | 1,293,500 |