Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 0.765 | 0.765 | 0.754 | 0.765 | 0.765 | +0.004 (+0.53%) | 17,265,300 |
19 Sep 2023 | CNY | 0.762 | 0.762 | 0.756 | 0.761 | 0.761 | +0.001 (+0.13%) | 18,209,700 |
18 Sep 2023 | CNY | 0.75 | 0.761 | 0.749 | 0.76 | 0.76 | +0.01 (+1.33%) | 31,458,700 |
15 Sep 2023 | CNY | 0.736 | 0.756 | 0.736 | 0.75 | 0.75 | +0.013 (+1.76%) | 29,617,802 |
14 Sep 2023 | CNY | 0.735 | 0.743 | 0.732 | 0.737 | 0.737 | -0.003 (-0.41%) | 25,065,400 |
13 Sep 2023 | CNY | 0.743 | 0.748 | 0.735 | 0.74 | 0.74 | -0.004 (-0.54%) | 25,688,909 |
12 Sep 2023 | CNY | 0.742 | 0.749 | 0.739 | 0.744 | 0.744 | 0.0 (0.0%) | 16,943,502 |
11 Sep 2023 | CNY | 0.727 | 0.747 | 0.727 | 0.744 | 0.744 | +0.014 (+1.92%) | 29,002,600 |
8 Sep 2023 | CNY | 0.727 | 0.732 | 0.727 | 0.73 | 0.73 | 0.0 (0.0%) | 25,359,300 |
7 Sep 2023 | CNY | 0.735 | 0.74 | 0.728 | 0.73 | 0.73 | -0.009 (-1.22%) | 24,616,402 |
6 Sep 2023 | CNY | 0.747 | 0.749 | 0.736 | 0.739 | 0.739 | -0.009 (-1.20%) | 24,087,500 |
5 Sep 2023 | CNY | 0.755 | 0.755 | 0.744 | 0.748 | 0.748 | -0.001 (-0.13%) | 19,702,500 |
4 Sep 2023 | CNY | 0.746 | 0.751 | 0.741 | 0.749 | 0.749 | +0.007 (+0.94%) | 18,861,200 |
1 Sep 2023 | CNY | 0.745 | 0.748 | 0.74 | 0.742 | 0.742 | -0.004 (-0.54%) | 19,375,400 |
31 Aug 2023 | CNY | 0.755 | 0.755 | 0.744 | 0.746 | 0.746 | -0.006 (-0.80%) | 25,722,000 |
30 Aug 2023 | CNY | 0.754 | 0.757 | 0.747 | 0.752 | 0.752 | 0.0 (0.0%) | 26,106,400 |
29 Aug 2023 | CNY | 0.734 | 0.754 | 0.732 | 0.752 | 0.752 | +0.018 (+2.45%) | 24,203,700 |
28 Aug 2023 | CNY | 0.774 | 0.777 | 0.73 | 0.734 | 0.734 | +0.007 (+0.96%) | 29,848,100 |
25 Aug 2023 | CNY | 0.736 | 0.736 | 0.727 | 0.727 | 0.727 | -0.012 (-1.62%) | 38,044,401 |
24 Aug 2023 | CNY | 0.728 | 0.743 | 0.722 | 0.739 | 0.739 | +0.012 (+1.65%) | 29,951,200 |
23 Aug 2023 | CNY | 0.74 | 0.74 | 0.726 | 0.727 | 0.727 | -0.011 (-1.49%) | 26,857,800 |
22 Aug 2023 | CNY | 0.754 | 0.757 | 0.726 | 0.738 | 0.738 | -0.016 (-2.12%) | 33,259,215 |
21 Aug 2023 | CNY | 0.764 | 0.766 | 0.752 | 0.754 | 0.754 | -0.008 (-1.05%) | 20,390,105 |
18 Aug 2023 | CNY | 0.77 | 0.775 | 0.76 | 0.762 | 0.762 | -0.014 (-1.80%) | 26,130,200 |
17 Aug 2023 | CNY | 0.769 | 0.776 | 0.764 | 0.776 | 0.776 | +0.005 (+0.65%) | 20,732,800 |
16 Aug 2023 | CNY | 0.768 | 0.782 | 0.768 | 0.771 | 0.771 | 0.0 (0.0%) | 19,898,600 |
15 Aug 2023 | CNY | 0.772 | 0.774 | 0.763 | 0.771 | 0.771 | -0.005 (-0.64%) | 29,948,800 |
14 Aug 2023 | CNY | 0.772 | 0.776 | 0.764 | 0.776 | 0.776 | -0.005 (-0.64%) | 22,916,901 |
11 Aug 2023 | CNY | 0.792 | 0.793 | 0.777 | 0.781 | 0.781 | -0.008 (-1.01%) | 28,919,700 |
10 Aug 2023 | CNY | 0.785 | 0.791 | 0.783 | 0.789 | 0.789 | -0.001 (-0.13%) | 26,787,200 |