Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 1.93 | 1.93 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 4,396,200 |
20 Sep 2023 | CNY | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 9,270,101 |
19 Sep 2023 | CNY | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | +0.01 (+0.52%) | 5,088,600 |
18 Sep 2023 | CNY | 1.93 | 1.94 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 5,565,600 |
15 Sep 2023 | CNY | 1.91 | 1.93 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 5,453,200 |
14 Sep 2023 | CNY | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 5,802,624 |
13 Sep 2023 | CNY | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 2,215,360 |
12 Sep 2023 | CNY | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 2,411,260 |
11 Sep 2023 | CNY | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 2,987,900 |
8 Sep 2023 | CNY | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 4,232,800 |
7 Sep 2023 | CNY | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 4,264,020 |
6 Sep 2023 | CNY | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 2,841,100 |
5 Sep 2023 | CNY | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 5,278,300 |
4 Sep 2023 | CNY | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 5,760,220 |
1 Sep 2023 | CNY | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 4,136,700 |
31 Aug 2023 | CNY | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 3,037,100 |
30 Aug 2023 | CNY | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 1,671,200 |
29 Aug 2023 | CNY | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 3,859,100 |
28 Aug 2023 | CNY | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 6,013,400 |
25 Aug 2023 | CNY | 1.9 | 1.91 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 5,131,200 |
24 Aug 2023 | CNY | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 3,584,600 |
23 Aug 2023 | CNY | 1.91 | 1.93 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 3,514,100 |
22 Aug 2023 | CNY | 1.92 | 1.94 | 1.88 | 1.92 | 1.92 | 0.0 (0.0%) | 7,143,022 |
21 Aug 2023 | CNY | 1.96 | 1.97 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 5,325,700 |
18 Aug 2023 | CNY | 1.95 | 1.99 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 8,388,600 |
17 Aug 2023 | CNY | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | -0.01 (-0.51%) | 5,780,800 |
16 Aug 2023 | CNY | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 7,348,600 |
15 Aug 2023 | CNY | 1.91 | 1.98 | 1.9 | 1.96 | 1.96 | +0.04 (+2.08%) | 11,033,600 |
14 Aug 2023 | CNY | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | +0.02 (+1.05%) | 4,199,200 |
11 Aug 2023 | CNY | 1.92 | 1.93 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 4,969,900 |