Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 3,580,528 |
24 Feb 2022 | CNY | 1.79 | 1.8 | 1.7 | 1.73 | 1.73 | -0.06 (-3.35%) | 16,041,773 |
23 Feb 2022 | CNY | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 4,474,791 |
22 Feb 2022 | CNY | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 4,689,800 |
21 Feb 2022 | CNY | 1.81 | 1.81 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 4,650,223 |
18 Feb 2022 | CNY | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | +0.03 (+1.69%) | 7,437,496 |
17 Feb 2022 | CNY | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 3,637,900 |
16 Feb 2022 | CNY | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 4,520,366 |
15 Feb 2022 | CNY | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 4,743,186 |
14 Feb 2022 | CNY | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 3,408,880 |
11 Feb 2022 | CNY | 1.84 | 1.84 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 7,870,066 |
10 Feb 2022 | CNY | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 5,931,236 |
9 Feb 2022 | CNY | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 5,011,386 |
8 Feb 2022 | CNY | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 5,797,600 |
7 Feb 2022 | CNY | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 6,582,500 |
28 Jan 2022 | CNY | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | +0.03 (+1.67%) | 5,315,593 |
27 Jan 2022 | CNY | 1.86 | 1.86 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 6,428,900 |
26 Jan 2022 | CNY | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | +0.05 (+2.78%) | 6,825,148 |
25 Jan 2022 | CNY | 1.85 | 1.89 | 1.8 | 1.8 | 1.8 | -0.07 (-3.74%) | 10,328,200 |
24 Jan 2022 | CNY | 1.72 | 1.88 | 1.72 | 1.87 | 1.87 | +0.07 (+3.89%) | 18,305,209 |
21 Jan 2022 | CNY | 1.8 | 1.84 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 16,116,000 |
20 Jan 2022 | CNY | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -0.04 (-2.07%) | 10,060,000 |
19 Jan 2022 | CNY | 1.94 | 1.96 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 12,816,460 |
18 Jan 2022 | CNY | 2.01 | 2.03 | 1.95 | 1.95 | 1.95 | -0.06 (-2.99%) | 14,587,900 |
17 Jan 2022 | CNY | 1.99 | 2.05 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 17,612,203 |
14 Jan 2022 | CNY | 1.95 | 2.04 | 1.95 | 1.99 | 1.99 | +0.03 (+1.53%) | 20,849,439 |
13 Jan 2022 | CNY | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 7,423,740 |
12 Jan 2022 | CNY | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 7,547,200 |
11 Jan 2022 | CNY | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 10,014,040 |
10 Jan 2022 | CNY | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 7,901,980 |