Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | +0.02 (+1.06%) | 70,523,018 |
31 Mar 2022 | CNY | 1.9 | 1.94 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 73,210,270 |
30 Mar 2022 | CNY | 1.88 | 1.9 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 51,658,298 |
29 Mar 2022 | CNY | 1.89 | 1.9 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 39,294,231 |
28 Mar 2022 | CNY | 1.87 | 1.91 | 1.83 | 1.9 | 1.9 | +0.02 (+1.06%) | 57,985,347 |
25 Mar 2022 | CNY | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 48,430,700 |
24 Mar 2022 | CNY | 1.89 | 1.91 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 48,902,938 |
23 Mar 2022 | CNY | 1.91 | 1.92 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 57,169,243 |
22 Mar 2022 | CNY | 1.87 | 1.93 | 1.85 | 1.91 | 1.91 | +0.04 (+2.14%) | 91,223,485 |
21 Mar 2022 | CNY | 1.89 | 1.9 | 1.84 | 1.87 | 1.87 | -0.01 (-0.53%) | 72,023,587 |
18 Mar 2022 | CNY | 1.84 | 1.89 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 74,560,550 |
17 Mar 2022 | CNY | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | +0.02 (+1.09%) | 79,478,136 |
16 Mar 2022 | CNY | 1.79 | 1.84 | 1.72 | 1.83 | 1.83 | +0.06 (+3.39%) | 107,630,404 |
15 Mar 2022 | CNY | 1.92 | 1.93 | 1.76 | 1.77 | 1.77 | -0.16 (-8.29%) | 138,904,100 |
14 Mar 2022 | CNY | 1.96 | 1.99 | 1.93 | 1.93 | 1.93 | -0.06 (-3.02%) | 74,266,442 |
11 Mar 2022 | CNY | 1.97 | 1.99 | 1.92 | 1.99 | 1.99 | 0.0 (0.0%) | 81,935,938 |
10 Mar 2022 | CNY | 2 | 2.02 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 73,632,184 |
9 Mar 2022 | CNY | 2.04 | 2.04 | 1.9 | 1.97 | 1.97 | -0.06 (-2.96%) | 142,071,713 |
8 Mar 2022 | CNY | 2.1 | 2.11 | 2.01 | 2.03 | 2.03 | -0.08 (-3.79%) | 134,211,541 |
7 Mar 2022 | CNY | 2.14 | 2.16 | 2.09 | 2.11 | 2.11 | -0.03 (-1.40%) | 111,725,017 |
4 Mar 2022 | CNY | 2.16 | 2.16 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 103,506,400 |
3 Mar 2022 | CNY | 2.11 | 2.17 | 2.11 | 2.16 | 2.16 | +0.05 (+2.37%) | 152,624,406 |
2 Mar 2022 | CNY | 2.09 | 2.13 | 2.08 | 2.11 | 2.11 | +0.02 (+0.96%) | 88,625,292 |
1 Mar 2022 | CNY | 2.09 | 2.11 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 55,238,924 |
28 Feb 2022 | CNY | 2.1 | 2.1 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 59,424,800 |
25 Feb 2022 | CNY | 2.06 | 2.13 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 95,872,377 |
24 Feb 2022 | CNY | 2.11 | 2.13 | 2.03 | 2.06 | 2.06 | -0.06 (-2.83%) | 150,179,677 |
23 Feb 2022 | CNY | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 57,640,780 |
22 Feb 2022 | CNY | 2.14 | 2.17 | 2.1 | 2.13 | 2.13 | -0.03 (-1.39%) | 77,752,895 |
21 Feb 2022 | CNY | 2.18 | 2.19 | 2.13 | 2.16 | 2.16 | -0.01 (-0.46%) | 81,706,465 |