Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | CNY | 0.74 | 0.75 | 0.722 | 0.723 | 0.723 | -0.017 (-2.30%) | 36,300,100 |
14 Mar 2022 | CNY | 0.762 | 0.762 | 0.739 | 0.74 | 0.74 | -0.021 (-2.76%) | 30,756,500 |
11 Mar 2022 | CNY | 0.748 | 0.762 | 0.734 | 0.761 | 0.761 | +0.008 (+1.06%) | 29,659,000 |
10 Mar 2022 | CNY | 0.755 | 0.76 | 0.747 | 0.753 | 0.753 | +0.019 (+2.59%) | 26,349,100 |
9 Mar 2022 | CNY | 0.747 | 0.75 | 0.707 | 0.734 | 0.734 | -0.009 (-1.21%) | 29,525,600 |
8 Mar 2022 | CNY | 0.756 | 0.762 | 0.738 | 0.743 | 0.743 | -0.013 (-1.72%) | 32,171,200 |
7 Mar 2022 | CNY | 0.779 | 0.779 | 0.752 | 0.756 | 0.756 | -0.028 (-3.57%) | 30,504,700 |
4 Mar 2022 | CNY | 0.788 | 0.795 | 0.78 | 0.784 | 0.784 | -0.009 (-1.13%) | 30,851,400 |
3 Mar 2022 | CNY | 0.809 | 0.809 | 0.792 | 0.793 | 0.793 | -0.012 (-1.49%) | 31,700,300 |
2 Mar 2022 | CNY | 0.815 | 0.815 | 0.795 | 0.805 | 0.805 | -0.01 (-1.23%) | 27,064,200 |
1 Mar 2022 | CNY | 0.82 | 0.823 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 22,048,400 |
28 Feb 2022 | CNY | 0.811 | 0.817 | 0.805 | 0.815 | 0.815 | +0.004 (+0.49%) | 26,595,700 |
25 Feb 2022 | CNY | 0.796 | 0.819 | 0.796 | 0.811 | 0.811 | +0.019 (+2.40%) | 25,418,900 |
24 Feb 2022 | CNY | 0.803 | 0.81 | 0.781 | 0.792 | 0.792 | -0.013 (-1.61%) | 31,664,781 |
23 Feb 2022 | CNY | 0.778 | 0.806 | 0.778 | 0.805 | 0.805 | +0.026 (+3.34%) | 30,427,400 |
22 Feb 2022 | CNY | 0.788 | 0.788 | 0.771 | 0.779 | 0.779 | -0.009 (-1.14%) | 27,160,700 |
21 Feb 2022 | CNY | 0.793 | 0.799 | 0.785 | 0.788 | 0.788 | -0.004 (-0.51%) | 17,816,200 |
18 Feb 2022 | CNY | 0.798 | 0.798 | 0.785 | 0.792 | 0.792 | -0.006 (-0.75%) | 26,702,900 |
17 Feb 2022 | CNY | 0.81 | 0.81 | 0.788 | 0.798 | 0.798 | +0.008 (+1.01%) | 25,504,800 |
16 Feb 2022 | CNY | 0.79 | 0.797 | 0.786 | 0.79 | 0.79 | 0.0 (0.0%) | 15,531,100 |
15 Feb 2022 | CNY | 0.767 | 0.791 | 0.765 | 0.79 | 0.79 | +0.028 (+3.67%) | 24,612,800 |
14 Feb 2022 | CNY | 0.761 | 0.772 | 0.755 | 0.762 | 0.762 | -0.001 (-0.13%) | 15,195,300 |
11 Feb 2022 | CNY | 0.787 | 0.788 | 0.762 | 0.763 | 0.763 | -0.024 (-3.05%) | 22,326,800 |
10 Feb 2022 | CNY | 0.805 | 0.805 | 0.78 | 0.787 | 0.787 | -0.011 (-1.38%) | 21,287,700 |
9 Feb 2022 | CNY | 0.791 | 0.799 | 0.781 | 0.798 | 0.798 | +0.006 (+0.76%) | 18,342,800 |
8 Feb 2022 | CNY | 0.817 | 0.817 | 0.779 | 0.792 | 0.792 | -0.024 (-2.94%) | 23,995,000 |
7 Feb 2022 | CNY | 0.82 | 0.833 | 0.812 | 0.816 | 0.816 | +0.005 (+0.62%) | 17,115,400 |
28 Jan 2022 | CNY | 0.82 | 0.823 | 0.806 | 0.811 | 0.811 | -0.002 (-0.25%) | 13,902,400 |
27 Jan 2022 | CNY | 0.84 | 0.842 | 0.812 | 0.813 | 0.813 | -0.031 (-3.67%) | 14,389,500 |
26 Jan 2022 | CNY | 0.839 | 0.853 | 0.834 | 0.844 | 0.844 | -0.001 (-0.12%) | 18,028,700 |