Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 16,198,500 |
28 Sep 2023 | CNY | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 10,273,000 |
27 Sep 2023 | CNY | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 18,499,706 |
26 Sep 2023 | CNY | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 10,537,500 |
25 Sep 2023 | CNY | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 14,374,700 |
22 Sep 2023 | CNY | 1.46 | 1.5 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 13,341,600 |
21 Sep 2023 | CNY | 1.49 | 1.5 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 17,348,742 |
20 Sep 2023 | CNY | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 12,603,400 |
19 Sep 2023 | CNY | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 10,359,131 |
18 Sep 2023 | CNY | 1.51 | 1.54 | 1.49 | 1.53 | 1.53 | +0.01 (+0.66%) | 19,840,846 |
15 Sep 2023 | CNY | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | +0.03 (+2.01%) | 17,988,364 |
14 Sep 2023 | CNY | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 13,868,000 |
13 Sep 2023 | CNY | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 14,290,300 |
12 Sep 2023 | CNY | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 18,243,700 |
11 Sep 2023 | CNY | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 18,985,000 |
8 Sep 2023 | CNY | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 15,277,950 |
7 Sep 2023 | CNY | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 19,747,800 |
6 Sep 2023 | CNY | 1.57 | 1.6 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 14,283,800 |
5 Sep 2023 | CNY | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 19,960,984 |
4 Sep 2023 | CNY | 1.56 | 1.62 | 1.55 | 1.61 | 1.61 | +0.05 (+3.21%) | 21,052,457 |
1 Sep 2023 | CNY | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 21,806,948 |
31 Aug 2023 | CNY | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 16,799,200 |
30 Aug 2023 | CNY | 1.6 | 1.62 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 21,329,000 |
29 Aug 2023 | CNY | 1.56 | 1.61 | 1.54 | 1.6 | 1.6 | +0.05 (+3.23%) | 21,667,150 |
28 Aug 2023 | CNY | 1.6 | 1.61 | 1.54 | 1.55 | 1.55 | +0.03 (+1.97%) | 29,977,400 |
25 Aug 2023 | CNY | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 17,130,100 |
24 Aug 2023 | CNY | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 20,080,400 |
23 Aug 2023 | CNY | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 17,539,557 |
22 Aug 2023 | CNY | 1.6 | 1.62 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 25,587,800 |
21 Aug 2023 | CNY | 1.62 | 1.65 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 28,881,900 |