Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | CNY | 0.913 | 0.919 | 0.902 | 0.909 | 0.909 | -0.001 (-0.11%) | 32,679,200 |
28 Feb 2022 | CNY | 0.906 | 0.913 | 0.899 | 0.91 | 0.91 | +0.004 (+0.44%) | 36,149,200 |
25 Feb 2022 | CNY | 0.894 | 0.915 | 0.894 | 0.906 | 0.906 | +0.017 (+1.91%) | 31,980,700 |
24 Feb 2022 | CNY | 0.905 | 0.908 | 0.877 | 0.889 | 0.889 | -0.013 (-1.44%) | 40,857,000 |
23 Feb 2022 | CNY | 0.869 | 0.904 | 0.869 | 0.902 | 0.902 | +0.032 (+3.68%) | 31,001,500 |
22 Feb 2022 | CNY | 0.872 | 0.872 | 0.856 | 0.87 | 0.87 | -0.003 (-0.34%) | 14,018,000 |
21 Feb 2022 | CNY | 0.883 | 0.888 | 0.872 | 0.873 | 0.873 | -0.011 (-1.24%) | 16,490,800 |
18 Feb 2022 | CNY | 0.886 | 0.886 | 0.876 | 0.884 | 0.884 | -0.002 (-0.23%) | 8,840,900 |
17 Feb 2022 | CNY | 0.874 | 0.892 | 0.871 | 0.886 | 0.886 | +0.01 (+1.14%) | 10,218,800 |
16 Feb 2022 | CNY | 0.881 | 0.884 | 0.874 | 0.876 | 0.876 | -0.005 (-0.57%) | 14,978,100 |
15 Feb 2022 | CNY | 0.858 | 0.882 | 0.858 | 0.881 | 0.881 | +0.024 (+2.80%) | 25,763,900 |
14 Feb 2022 | CNY | 0.859 | 0.865 | 0.841 | 0.857 | 0.857 | -0.004 (-0.46%) | 24,190,400 |
11 Feb 2022 | CNY | 0.87 | 0.87 | 0.857 | 0.861 | 0.861 | -0.01 (-1.15%) | 31,963,000 |
10 Feb 2022 | CNY | 0.886 | 0.891 | 0.866 | 0.871 | 0.871 | -0.013 (-1.47%) | 20,626,200 |
9 Feb 2022 | CNY | 0.884 | 0.887 | 0.875 | 0.884 | 0.884 | 0.0 (0.0%) | 21,104,200 |
8 Feb 2022 | CNY | 0.906 | 0.906 | 0.874 | 0.884 | 0.884 | -0.022 (-2.43%) | 31,758,000 |
7 Feb 2022 | CNY | 0.912 | 0.925 | 0.902 | 0.906 | 0.906 | -0.006 (-0.66%) | 27,717,900 |
28 Jan 2022 | CNY | 0.912 | 0.923 | 0.899 | 0.912 | 0.912 | 0.0 (0.0%) | 28,472,800 |
27 Jan 2022 | CNY | 0.929 | 0.935 | 0.908 | 0.912 | 0.912 | -0.021 (-2.25%) | 28,682,200 |
26 Jan 2022 | CNY | 0.95 | 0.95 | 0.923 | 0.933 | 0.933 | -0.001 (-0.11%) | 27,408,700 |
25 Jan 2022 | CNY | 0.951 | 0.957 | 0.934 | 0.934 | 0.934 | -0.02 (-2.10%) | 29,384,600 |
24 Jan 2022 | CNY | 0.945 | 0.958 | 0.944 | 0.954 | 0.954 | +0.009 (+0.95%) | 21,160,200 |
21 Jan 2022 | CNY | 0.956 | 0.956 | 0.943 | 0.945 | 0.945 | -0.011 (-1.15%) | 25,839,200 |
20 Jan 2022 | CNY | 0.961 | 0.97 | 0.954 | 0.956 | 0.956 | -0.009 (-0.93%) | 23,399,400 |
19 Jan 2022 | CNY | 0.975 | 0.995 | 0.961 | 0.965 | 0.965 | -0.015 (-1.53%) | 28,908,400 |
18 Jan 2022 | CNY | 0.976 | 0.995 | 0.97 | 0.98 | 0.98 | +0.004 (+0.41%) | 15,026,600 |
17 Jan 2022 | CNY | 0.961 | 0.979 | 0.957 | 0.976 | 0.976 | +0.015 (+1.56%) | 18,833,400 |
14 Jan 2022 | CNY | 0.948 | 0.963 | 0.943 | 0.961 | 0.961 | +0.013 (+1.37%) | 35,055,700 |
13 Jan 2022 | CNY | 0.965 | 0.965 | 0.945 | 0.948 | 0.948 | -0.017 (-1.76%) | 32,545,400 |
12 Jan 2022 | CNY | 0.96 | 0.965 | 0.948 | 0.965 | 0.965 | +0.02 (+2.12%) | 24,253,400 |