Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | +0.04 (+2.09%) | 15,018,266 |
27 Sep 2023 | CNY | 1.91 | 1.93 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 8,386,600 |
26 Sep 2023 | CNY | 1.92 | 1.94 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 11,848,368 |
25 Sep 2023 | CNY | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 13,772,000 |
22 Sep 2023 | CNY | 1.88 | 1.95 | 1.87 | 1.94 | 1.94 | +0.06 (+3.19%) | 19,620,908 |
21 Sep 2023 | CNY | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | -0.06 (-3.09%) | 25,414,188 |
20 Sep 2023 | CNY | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 15,363,323 |
19 Sep 2023 | CNY | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 17,674,345 |
18 Sep 2023 | CNY | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 14,899,700 |
15 Sep 2023 | CNY | 2 | 2 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 15,812,200 |
14 Sep 2023 | CNY | 1.98 | 2.02 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 29,053,559 |
13 Sep 2023 | CNY | 1.98 | 2 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 16,302,155 |
12 Sep 2023 | CNY | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | +0.03 (+1.54%) | 18,355,761 |
11 Sep 2023 | CNY | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 13,066,374 |
8 Sep 2023 | CNY | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 9,222,455 |
7 Sep 2023 | CNY | 1.97 | 1.98 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 15,337,195 |
6 Sep 2023 | CNY | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 12,666,220 |
5 Sep 2023 | CNY | 1.99 | 2 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 12,938,621 |
4 Sep 2023 | CNY | 1.95 | 2 | 1.95 | 2 | 2 | +0.04 (+2.04%) | 20,357,510 |
1 Sep 2023 | CNY | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 12,245,200 |
31 Aug 2023 | CNY | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 19,144,361 |
30 Aug 2023 | CNY | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | -0.05 (-2.46%) | 29,344,224 |
29 Aug 2023 | CNY | 1.98 | 2.03 | 1.95 | 2.03 | 2.03 | +0.04 (+2.01%) | 32,412,458 |
28 Aug 2023 | CNY | 2.04 | 2.05 | 1.98 | 1.99 | 1.99 | +0.02 (+1.02%) | 47,488,536 |
25 Aug 2023 | CNY | 1.96 | 2.07 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 34,142,700 |
24 Aug 2023 | CNY | 1.96 | 2 | 1.94 | 1.98 | 1.98 | +0.02 (+1.02%) | 18,244,070 |
23 Aug 2023 | CNY | 2 | 2.02 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 19,415,200 |
22 Aug 2023 | CNY | 2.05 | 2.05 | 1.96 | 2 | 2 | -0.05 (-2.44%) | 34,324,629 |
21 Aug 2023 | CNY | 2.05 | 2.07 | 2 | 2.05 | 2.05 | +0.01 (+0.49%) | 40,405,390 |
18 Aug 2023 | CNY | 2.05 | 2.09 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 40,618,519 |