Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | CNY | 0.738 | 0.752 | 0.719 | 0.751 | 0.751 | +0.008 (+1.08%) | 7,320,900 |
10 Mar 2022 | CNY | 0.744 | 0.754 | 0.74 | 0.743 | 0.743 | +0.008 (+1.09%) | 3,091,500 |
9 Mar 2022 | CNY | 0.744 | 0.745 | 0.708 | 0.735 | 0.735 | -0.008 (-1.08%) | 7,204,300 |
8 Mar 2022 | CNY | 0.757 | 0.768 | 0.732 | 0.743 | 0.743 | -0.015 (-1.98%) | 9,115,500 |
7 Mar 2022 | CNY | 0.784 | 0.784 | 0.752 | 0.758 | 0.758 | -0.026 (-3.32%) | 13,625,800 |
4 Mar 2022 | CNY | 0.785 | 0.792 | 0.775 | 0.784 | 0.784 | -0.001 (-0.13%) | 5,636,400 |
3 Mar 2022 | CNY | 0.792 | 0.794 | 0.779 | 0.785 | 0.785 | -0.008 (-1.01%) | 10,038,000 |
2 Mar 2022 | CNY | 0.8 | 0.8 | 0.785 | 0.793 | 0.793 | -0.008 (-1.00%) | 4,206,200 |
1 Mar 2022 | CNY | 0.805 | 0.809 | 0.794 | 0.801 | 0.801 | -0.004 (-0.50%) | 1,943,800 |
28 Feb 2022 | CNY | 0.8 | 0.805 | 0.793 | 0.805 | 0.805 | +0.005 (+0.63%) | 4,041,400 |
25 Feb 2022 | CNY | 0.785 | 0.808 | 0.785 | 0.8 | 0.8 | +0.017 (+2.17%) | 10,782,700 |
24 Feb 2022 | CNY | 0.792 | 0.799 | 0.773 | 0.783 | 0.783 | -0.011 (-1.39%) | 6,711,700 |
23 Feb 2022 | CNY | 0.758 | 0.795 | 0.758 | 0.794 | 0.794 | +0.03 (+3.93%) | 11,369,900 |
22 Feb 2022 | CNY | 0.77 | 0.77 | 0.754 | 0.764 | 0.764 | -0.01 (-1.29%) | 4,368,600 |
21 Feb 2022 | CNY | 0.779 | 0.783 | 0.769 | 0.774 | 0.774 | -0.004 (-0.51%) | 1,231,600 |
18 Feb 2022 | CNY | 0.779 | 0.779 | 0.77 | 0.778 | 0.778 | -0.001 (-0.13%) | 6,188,100 |
17 Feb 2022 | CNY | 0.775 | 0.786 | 0.77 | 0.779 | 0.779 | +0.004 (+0.52%) | 10,591,500 |
16 Feb 2022 | CNY | 0.774 | 0.776 | 0.771 | 0.775 | 0.775 | 0.0 (0.0%) | 6,274,600 |
15 Feb 2022 | CNY | 0.756 | 0.776 | 0.756 | 0.775 | 0.775 | +0.022 (+2.92%) | 5,857,000 |
14 Feb 2022 | CNY | 0.756 | 0.761 | 0.749 | 0.753 | 0.753 | -0.001 (-0.13%) | 2,373,900 |
11 Feb 2022 | CNY | 0.767 | 0.771 | 0.754 | 0.754 | 0.754 | -0.013 (-1.69%) | 4,484,600 |
10 Feb 2022 | CNY | 0.782 | 0.786 | 0.763 | 0.767 | 0.767 | -0.015 (-1.92%) | 12,049,100 |
9 Feb 2022 | CNY | 0.787 | 0.787 | 0.771 | 0.782 | 0.782 | +0.002 (+0.26%) | 2,701,600 |
8 Feb 2022 | CNY | 0.799 | 0.799 | 0.77 | 0.78 | 0.78 | -0.019 (-2.38%) | 4,746,100 |
7 Feb 2022 | CNY | 0.811 | 0.815 | 0.795 | 0.799 | 0.799 | -0.004 (-0.50%) | 2,764,600 |
28 Jan 2022 | CNY | 0.803 | 0.81 | 0.795 | 0.803 | 0.803 | 0.0 (0.0%) | 4,184,900 |
27 Jan 2022 | CNY | 0.824 | 0.825 | 0.8 | 0.803 | 0.803 | -0.022 (-2.67%) | 3,531,300 |
26 Jan 2022 | CNY | 0.823 | 0.832 | 0.814 | 0.825 | 0.825 | +0.002 (+0.24%) | 4,427,600 |
25 Jan 2022 | CNY | 0.84 | 0.845 | 0.823 | 0.823 | 0.823 | -0.019 (-2.26%) | 4,790,400 |
24 Jan 2022 | CNY | 0.834 | 0.845 | 0.829 | 0.842 | 0.842 | +0.008 (+0.96%) | 2,845,300 |