Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 0.961 | 0.965 | 0.952 | 0.956 | 0.956 | -0.001 (-0.10%) | 53,283,700 |
22 Sep 2023 | CNY | 0.917 | 0.957 | 0.916 | 0.957 | 0.957 | +0.039 (+4.25%) | 61,527,500 |
21 Sep 2023 | CNY | 0.926 | 0.928 | 0.915 | 0.918 | 0.918 | -0.008 (-0.86%) | 37,064,700 |
20 Sep 2023 | CNY | 0.932 | 0.936 | 0.923 | 0.926 | 0.926 | -0.007 (-0.75%) | 35,885,600 |
19 Sep 2023 | CNY | 0.943 | 0.943 | 0.928 | 0.933 | 0.933 | -0.01 (-1.06%) | 41,311,200 |
18 Sep 2023 | CNY | 0.935 | 0.946 | 0.928 | 0.943 | 0.943 | +0.005 (+0.53%) | 47,068,013 |
15 Sep 2023 | CNY | 0.946 | 0.95 | 0.932 | 0.938 | 0.938 | -0.003 (-0.32%) | 48,781,100 |
14 Sep 2023 | CNY | 0.942 | 0.951 | 0.934 | 0.941 | 0.941 | -0.006 (-0.63%) | 49,028,200 |
13 Sep 2023 | CNY | 0.963 | 0.964 | 0.938 | 0.947 | 0.947 | -0.018 (-1.87%) | 55,200,600 |
12 Sep 2023 | CNY | 0.962 | 0.972 | 0.959 | 0.965 | 0.965 | +0.004 (+0.42%) | 49,604,300 |
11 Sep 2023 | CNY | 0.955 | 0.966 | 0.947 | 0.961 | 0.961 | +0.005 (+0.52%) | 41,516,000 |
8 Sep 2023 | CNY | 0.939 | 0.962 | 0.934 | 0.956 | 0.956 | +0.016 (+1.70%) | 64,529,300 |
7 Sep 2023 | CNY | 0.963 | 0.963 | 0.94 | 0.94 | 0.94 | -0.025 (-2.59%) | 55,731,900 |
6 Sep 2023 | CNY | 0.959 | 0.965 | 0.949 | 0.965 | 0.965 | +0.007 (+0.73%) | 53,915,000 |
5 Sep 2023 | CNY | 0.957 | 0.963 | 0.954 | 0.958 | 0.958 | -0.002 (-0.21%) | 52,028,600 |
4 Sep 2023 | CNY | 0.946 | 0.961 | 0.943 | 0.96 | 0.96 | +0.015 (+1.59%) | 50,228,800 |
1 Sep 2023 | CNY | 0.95 | 0.95 | 0.936 | 0.945 | 0.945 | +0.001 (+0.11%) | 42,605,300 |
31 Aug 2023 | CNY | 0.939 | 0.955 | 0.936 | 0.944 | 0.944 | -0.003 (-0.32%) | 61,028,937 |
30 Aug 2023 | CNY | 0.94 | 0.957 | 0.936 | 0.947 | 0.947 | +0.007 (+0.74%) | 73,691,500 |
29 Aug 2023 | CNY | 0.889 | 0.94 | 0.886 | 0.94 | 0.94 | +0.047 (+5.26%) | 80,575,146 |
28 Aug 2023 | CNY | 0.925 | 0.925 | 0.884 | 0.893 | 0.893 | +0.006 (+0.68%) | 44,389,814 |
25 Aug 2023 | CNY | 0.902 | 0.903 | 0.881 | 0.887 | 0.887 | -0.023 (-2.53%) | 64,035,200 |
24 Aug 2023 | CNY | 0.915 | 0.92 | 0.902 | 0.91 | 0.91 | -0.004 (-0.44%) | 52,707,400 |
23 Aug 2023 | CNY | 0.933 | 0.933 | 0.912 | 0.914 | 0.914 | -0.018 (-1.93%) | 54,546,000 |
22 Aug 2023 | CNY | 0.925 | 0.932 | 0.909 | 0.932 | 0.932 | +0.012 (+1.30%) | 54,918,300 |
21 Aug 2023 | CNY | 0.937 | 0.944 | 0.92 | 0.92 | 0.92 | -0.017 (-1.81%) | 53,346,200 |
18 Aug 2023 | CNY | 0.957 | 0.962 | 0.937 | 0.937 | 0.937 | -0.027 (-2.80%) | 56,088,500 |
17 Aug 2023 | CNY | 0.928 | 0.964 | 0.924 | 0.964 | 0.964 | +0.035 (+3.77%) | 64,798,300 |
16 Aug 2023 | CNY | 0.943 | 0.946 | 0.928 | 0.929 | 0.929 | -0.014 (-1.48%) | 48,789,900 |
15 Aug 2023 | CNY | 0.953 | 0.958 | 0.937 | 0.943 | 0.943 | -0.01 (-1.05%) | 38,103,700 |