Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 1.032 | 1.035 | 1.031 | 1.032 | 1.032 | 0.0 (0.0%) | 23,394,200 |
27 Sep 2023 | CNY | 1.029 | 1.037 | 1.029 | 1.032 | 1.032 | +0.003 (+0.29%) | 20,504,500 |
26 Sep 2023 | CNY | 1.033 | 1.033 | 1.026 | 1.029 | 1.029 | -0.002 (-0.19%) | 20,403,900 |
25 Sep 2023 | CNY | 1.035 | 1.037 | 1.031 | 1.031 | 1.031 | -0.004 (-0.39%) | 16,877,500 |
22 Sep 2023 | CNY | 1.032 | 1.035 | 1.028 | 1.035 | 1.035 | +0.002 (+0.19%) | 30,262,603 |
21 Sep 2023 | CNY | 1.04 | 1.043 | 1.031 | 1.033 | 1.033 | -0.007 (-0.67%) | 19,682,000 |
20 Sep 2023 | CNY | 1.044 | 1.049 | 1.038 | 1.04 | 1.04 | -0.009 (-0.86%) | 27,818,000 |
19 Sep 2023 | CNY | 1.05 | 1.05 | 1.045 | 1.049 | 1.049 | -0.001 (-0.10%) | 25,196,100 |
18 Sep 2023 | CNY | 1.054 | 1.056 | 1.044 | 1.05 | 1.05 | -0.002 (-0.19%) | 24,116,900 |
15 Sep 2023 | CNY | 1.057 | 1.062 | 1.049 | 1.052 | 1.052 | -0.008 (-0.75%) | 28,221,600 |
14 Sep 2023 | CNY | 1.053 | 1.063 | 1.052 | 1.06 | 1.06 | +0.008 (+0.76%) | 33,597,800 |
13 Sep 2023 | CNY | 1.054 | 1.059 | 1.048 | 1.052 | 1.052 | -0.002 (-0.19%) | 35,193,700 |
12 Sep 2023 | CNY | 1.052 | 1.057 | 1.052 | 1.054 | 1.054 | +0.002 (+0.19%) | 23,661,001 |
11 Sep 2023 | CNY | 1.045 | 1.052 | 1.043 | 1.052 | 1.052 | +0.007 (+0.67%) | 26,586,600 |
8 Sep 2023 | CNY | 1.042 | 1.046 | 1.035 | 1.045 | 1.045 | +0.007 (+0.67%) | 36,013,435 |
7 Sep 2023 | CNY | 1.05 | 1.05 | 1.037 | 1.038 | 1.038 | -0.013 (-1.24%) | 35,630,400 |
6 Sep 2023 | CNY | 1.052 | 1.053 | 1.048 | 1.051 | 1.051 | -0.004 (-0.38%) | 22,596,807 |
5 Sep 2023 | CNY | 1.049 | 1.056 | 1.046 | 1.055 | 1.055 | +0.005 (+0.48%) | 28,762,500 |
4 Sep 2023 | CNY | 1.043 | 1.05 | 1.038 | 1.05 | 1.05 | +0.007 (+0.67%) | 30,027,848 |
1 Sep 2023 | CNY | 1.045 | 1.046 | 1.039 | 1.043 | 1.043 | -0.002 (-0.19%) | 22,883,200 |
31 Aug 2023 | CNY | 1.045 | 1.048 | 1.04 | 1.045 | 1.045 | 0.0 (0.0%) | 28,612,500 |
30 Aug 2023 | CNY | 1.05 | 1.057 | 1.042 | 1.045 | 1.045 | -0.005 (-0.48%) | 21,150,200 |
29 Aug 2023 | CNY | 1.043 | 1.053 | 1.043 | 1.05 | 1.05 | +0.006 (+0.57%) | 25,017,000 |
28 Aug 2023 | CNY | 1.076 | 1.078 | 1.041 | 1.044 | 1.044 | +0.002 (+0.19%) | 26,099,401 |
25 Aug 2023 | CNY | 1.039 | 1.051 | 1.031 | 1.042 | 1.042 | +0.005 (+0.48%) | 32,532,300 |
24 Aug 2023 | CNY | 1.047 | 1.049 | 1.035 | 1.037 | 1.037 | -0.01 (-0.96%) | 24,842,500 |
23 Aug 2023 | CNY | 1.064 | 1.064 | 1.047 | 1.047 | 1.047 | -0.017 (-1.60%) | 25,904,200 |
22 Aug 2023 | CNY | 1.06 | 1.067 | 1.051 | 1.064 | 1.064 | +0.004 (+0.38%) | 51,482,200 |
21 Aug 2023 | CNY | 1.069 | 1.073 | 1.06 | 1.06 | 1.06 | -0.009 (-0.84%) | 35,535,800 |
18 Aug 2023 | CNY | 1.075 | 1.081 | 1.069 | 1.069 | 1.069 | -0.006 (-0.56%) | 25,817,800 |