Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2022 | CNY | 0.728 | 0.735 | 0.709 | 0.717 | 0.717 | -0.012 (-1.65%) | 85,661,800 |
23 Feb 2022 | CNY | 0.708 | 0.73 | 0.708 | 0.729 | 0.729 | +0.022 (+3.11%) | 87,149,100 |
22 Feb 2022 | CNY | 0.71 | 0.71 | 0.7 | 0.707 | 0.707 | -0.006 (-0.84%) | 67,193,441 |
21 Feb 2022 | CNY | 0.715 | 0.721 | 0.711 | 0.713 | 0.713 | -0.005 (-0.70%) | 54,730,600 |
18 Feb 2022 | CNY | 0.72 | 0.72 | 0.711 | 0.718 | 0.718 | -0.003 (-0.42%) | 44,746,200 |
17 Feb 2022 | CNY | 0.712 | 0.728 | 0.712 | 0.721 | 0.721 | +0.006 (+0.84%) | 58,567,741 |
16 Feb 2022 | CNY | 0.715 | 0.721 | 0.712 | 0.715 | 0.715 | +0.001 (+0.14%) | 59,142,100 |
15 Feb 2022 | CNY | 0.693 | 0.715 | 0.693 | 0.714 | 0.714 | +0.023 (+3.33%) | 72,392,400 |
14 Feb 2022 | CNY | 0.689 | 0.698 | 0.682 | 0.691 | 0.691 | 0.0 (0.0%) | 72,588,300 |
11 Feb 2022 | CNY | 0.709 | 0.71 | 0.69 | 0.691 | 0.691 | -0.021 (-2.95%) | 77,674,400 |
10 Feb 2022 | CNY | 0.724 | 0.727 | 0.705 | 0.712 | 0.712 | -0.012 (-1.66%) | 77,762,100 |
9 Feb 2022 | CNY | 0.718 | 0.725 | 0.707 | 0.724 | 0.724 | +0.007 (+0.98%) | 70,391,000 |
8 Feb 2022 | CNY | 0.739 | 0.74 | 0.705 | 0.717 | 0.717 | -0.021 (-2.85%) | 99,418,800 |
7 Feb 2022 | CNY | 0.745 | 0.757 | 0.735 | 0.738 | 0.738 | +0.003 (+0.41%) | 81,676,200 |
28 Jan 2022 | CNY | 0.741 | 0.747 | 0.73 | 0.735 | 0.735 | -0.004 (-0.54%) | 92,140,500 |
27 Jan 2022 | CNY | 0.766 | 0.766 | 0.737 | 0.739 | 0.739 | -0.026 (-3.40%) | 81,301,600 |
26 Jan 2022 | CNY | 0.765 | 0.772 | 0.756 | 0.765 | 0.765 | -0.001 (-0.13%) | 72,957,500 |
25 Jan 2022 | CNY | 0.78 | 0.782 | 0.765 | 0.766 | 0.766 | -0.015 (-1.92%) | 73,693,700 |
24 Jan 2022 | CNY | 0.772 | 0.784 | 0.77 | 0.781 | 0.781 | +0.008 (+1.03%) | 56,826,000 |
21 Jan 2022 | CNY | 0.781 | 0.784 | 0.77 | 0.773 | 0.773 | -0.009 (-1.15%) | 71,062,400 |
20 Jan 2022 | CNY | 0.783 | 0.79 | 0.779 | 0.782 | 0.782 | -0.002 (-0.26%) | 66,887,700 |
19 Jan 2022 | CNY | 0.8 | 0.8 | 0.779 | 0.784 | 0.784 | -0.017 (-2.12%) | 78,540,800 |
18 Jan 2022 | CNY | 0.804 | 0.808 | 0.795 | 0.801 | 0.801 | -0.001 (-0.12%) | 55,614,700 |
17 Jan 2022 | CNY | 0.791 | 0.803 | 0.791 | 0.802 | 0.802 | +0.01 (+1.26%) | 72,858,800 |
14 Jan 2022 | CNY | 0.78 | 0.794 | 0.78 | 0.792 | 0.792 | +0.008 (+1.02%) | 73,139,300 |
13 Jan 2022 | CNY | 0.793 | 0.794 | 0.782 | 0.784 | 0.784 | -0.009 (-1.13%) | 55,836,100 |
12 Jan 2022 | CNY | 0.78 | 0.794 | 0.78 | 0.793 | 0.793 | +0.016 (+2.06%) | 62,849,700 |
11 Jan 2022 | CNY | 0.786 | 0.786 | 0.774 | 0.777 | 0.777 | -0.007 (-0.89%) | 68,545,400 |
10 Jan 2022 | CNY | 0.784 | 0.788 | 0.772 | 0.784 | 0.784 | +0.002 (+0.26%) | 60,227,400 |
7 Jan 2022 | CNY | 0.79 | 0.792 | 0.78 | 0.782 | 0.782 | -0.006 (-0.76%) | 73,999,000 |