Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | CNY | 0.748 | 0.752 | 0.745 | 0.747 | 0.747 | +0.002 (+0.27%) | 78,069,900 |
10 Oct 2023 | CNY | 0.75 | 0.754 | 0.743 | 0.745 | 0.745 | -0.005 (-0.67%) | 92,252,644 |
9 Oct 2023 | CNY | 0.752 | 0.752 | 0.741 | 0.75 | 0.75 | -0.003 (-0.40%) | 104,706,224 |
28 Sep 2023 | CNY | 0.758 | 0.76 | 0.75 | 0.753 | 0.753 | -0.005 (-0.66%) | 118,652,401 |
27 Sep 2023 | CNY | 0.756 | 0.763 | 0.754 | 0.758 | 0.758 | +0.003 (+0.40%) | 67,845,128 |
26 Sep 2023 | CNY | 0.761 | 0.763 | 0.755 | 0.755 | 0.755 | -0.004 (-0.53%) | 73,546,602 |
25 Sep 2023 | CNY | 0.765 | 0.766 | 0.759 | 0.759 | 0.759 | -0.007 (-0.91%) | 91,216,301 |
22 Sep 2023 | CNY | 0.75 | 0.767 | 0.747 | 0.766 | 0.766 | +0.016 (+2.13%) | 155,083,017 |
21 Sep 2023 | CNY | 0.757 | 0.759 | 0.75 | 0.75 | 0.75 | -0.008 (-1.06%) | 84,722,608 |
20 Sep 2023 | CNY | 0.761 | 0.761 | 0.758 | 0.758 | 0.758 | -0.004 (-0.52%) | 61,589,211 |
19 Sep 2023 | CNY | 0.762 | 0.763 | 0.757 | 0.762 | 0.762 | 0.0 (0.0%) | 74,257,005 |
18 Sep 2023 | CNY | 0.756 | 0.765 | 0.753 | 0.762 | 0.762 | +0.004 (+0.53%) | 88,550,628 |
15 Sep 2023 | CNY | 0.764 | 0.766 | 0.755 | 0.758 | 0.758 | -0.004 (-0.52%) | 104,303,706 |
14 Sep 2023 | CNY | 0.762 | 0.767 | 0.759 | 0.762 | 0.762 | -0.001 (-0.13%) | 84,662,102 |
13 Sep 2023 | CNY | 0.768 | 0.77 | 0.759 | 0.763 | 0.763 | -0.004 (-0.52%) | 75,256,402 |
12 Sep 2023 | CNY | 0.769 | 0.77 | 0.766 | 0.767 | 0.767 | -0.003 (-0.39%) | 74,855,616 |
11 Sep 2023 | CNY | 0.765 | 0.774 | 0.762 | 0.77 | 0.77 | +0.004 (+0.52%) | 77,769,004 |
8 Sep 2023 | CNY | 0.768 | 0.77 | 0.761 | 0.766 | 0.766 | -0.005 (-0.65%) | 67,877,204 |
7 Sep 2023 | CNY | 0.781 | 0.782 | 0.77 | 0.771 | 0.771 | -0.013 (-1.66%) | 93,583,307 |
6 Sep 2023 | CNY | 0.784 | 0.785 | 0.779 | 0.784 | 0.784 | -0.001 (-0.13%) | 64,834,404 |
5 Sep 2023 | CNY | 0.79 | 0.79 | 0.783 | 0.785 | 0.785 | -0.006 (-0.76%) | 76,371,901 |
4 Sep 2023 | CNY | 0.786 | 0.793 | 0.782 | 0.791 | 0.791 | +0.012 (+1.54%) | 98,861,544 |
1 Sep 2023 | CNY | 0.779 | 0.784 | 0.776 | 0.779 | 0.779 | +0.003 (+0.39%) | 82,410,902 |
31 Aug 2023 | CNY | 0.777 | 0.779 | 0.772 | 0.776 | 0.776 | -0.001 (-0.13%) | 100,063,322 |
30 Aug 2023 | CNY | 0.778 | 0.783 | 0.775 | 0.777 | 0.777 | -0.001 (-0.13%) | 105,600,501 |
29 Aug 2023 | CNY | 0.773 | 0.784 | 0.771 | 0.778 | 0.778 | +0.007 (+0.91%) | 154,518,309 |
28 Aug 2023 | CNY | 0.808 | 0.809 | 0.767 | 0.771 | 0.771 | +0.01 (+1.31%) | 214,722,566 |
25 Aug 2023 | CNY | 0.757 | 0.766 | 0.757 | 0.761 | 0.761 | -0.002 (-0.26%) | 142,132,306 |
24 Aug 2023 | CNY | 0.756 | 0.767 | 0.755 | 0.763 | 0.763 | +0.008 (+1.06%) | 128,457,202 |
23 Aug 2023 | CNY | 0.764 | 0.766 | 0.753 | 0.755 | 0.755 | -0.011 (-1.44%) | 87,700,006 |