Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2022 | CNY | 2 | 1.93 | 1.95 | 1.99 | 1.99 | +0.03 (+1.53%) | 88,795,080 |
1 Apr 2022 | CNY | 1.97 | 1.9 | 1.92 | 1.96 | 1.96 | +0.05 (+2.62%) | 108,610,070 |
31 Mar 2022 | CNY | 1.92 | 1.89 | 1.91 | 1.91 | 1.91 | +0.01 (+0.53%) | 44,523,500 |
30 Mar 2022 | CNY | 1.91 | 1.88 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 49,543,720 |
29 Mar 2022 | CNY | 1.96 | 1.89 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 70,970,490 |
28 Mar 2022 | CNY | 1.94 | 1.83 | 1.85 | 1.91 | 1.91 | +0.06 (+3.24%) | 80,681,330 |
25 Mar 2022 | CNY | 1.88 | 1.85 | 1.86 | 1.85 | 1.85 | -0.01 (-0.54%) | 34,835,850 |
24 Mar 2022 | CNY | 1.89 | 1.85 | 1.88 | 1.86 | 1.86 | -0.03 (-1.59%) | 33,766,300 |
23 Mar 2022 | CNY | 1.9 | 1.87 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 39,342,600 |
22 Mar 2022 | CNY | 1.9 | 1.86 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 49,135,630 |
21 Mar 2022 | CNY | 1.9 | 1.86 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 44,359,620 |
18 Mar 2022 | CNY | 1.89 | 1.84 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 53,944,670 |
17 Mar 2022 | CNY | 1.89 | 1.85 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 65,423,260 |
16 Mar 2022 | CNY | 1.86 | 1.78 | 1.82 | 1.86 | 1.86 | +0.06 (+3.33%) | 74,441,450 |
15 Mar 2022 | CNY | 1.91 | 1.8 | 1.9 | 1.8 | 1.8 | -0.11 (-5.76%) | 120,748,090 |
14 Mar 2022 | CNY | 1.96 | 1.9 | 1.94 | 1.91 | 1.91 | -0.04 (-2.05%) | 63,793,240 |
11 Mar 2022 | CNY | 1.96 | 1.88 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 86,149,130 |
10 Mar 2022 | CNY | 1.98 | 1.93 | 1.96 | 1.94 | 1.94 | 0.0 (0.0%) | 84,406,870 |
9 Mar 2022 | CNY | 2.03 | 1.9 | 2.02 | 1.94 | 1.94 | -0.07 (-3.48%) | 128,097,070 |
8 Mar 2022 | CNY | 2.1 | 2 | 2.09 | 2.01 | 2.01 | -0.07 (-3.37%) | 118,573,870 |
7 Mar 2022 | CNY | 2.18 | 2.07 | 2.14 | 2.08 | 2.08 | -0.06 (-2.80%) | 156,694,680 |
4 Mar 2022 | CNY | 2.2 | 2.11 | 2.2 | 2.14 | 2.14 | -0.09 (-4.04%) | 268,700,750 |
3 Mar 2022 | CNY | 2.29 | 2.07 | 2.09 | 2.23 | 2.23 | +0.15 (+7.21%) | 380,583,840 |
2 Mar 2022 | CNY | 2.08 | 2.03 | 2.04 | 2.08 | 2.08 | +0.05 (+2.46%) | 74,597,880 |
1 Mar 2022 | CNY | 2.06 | 2.02 | 2.04 | 2.03 | 2.03 | -0.01 (-0.49%) | 47,309,360 |
28 Feb 2022 | CNY | 2.05 | 2.01 | 2.03 | 2.04 | 2.04 | +0.04 (+2%) | 69,891,020 |
25 Feb 2022 | CNY | 2.03 | 1.98 | 1.98 | 2 | 2 | +0.03 (+1.52%) | 50,151,890 |
24 Feb 2022 | CNY | 2.02 | 1.95 | 2.02 | 1.97 | 1.97 | -0.04 (-1.99%) | 53,615,990 |
23 Feb 2022 | CNY | 2.04 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 42,378,100 |
22 Feb 2022 | CNY | 2.05 | 1.99 | 2.03 | 2.01 | 2.01 | -0.03 (-1.47%) | 45,312,650 |