Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 0.982 | 0.984 | 0.974 | 0.975 | 0.975 | -0.008 (-0.81%) | 30,392,700 |
20 Sep 2023 | CNY | 0.986 | 0.99 | 0.982 | 0.983 | 0.983 | -0.007 (-0.71%) | 38,455,900 |
19 Sep 2023 | CNY | 0.994 | 0.994 | 0.986 | 0.99 | 0.99 | -0.005 (-0.50%) | 37,690,201 |
18 Sep 2023 | CNY | 0.992 | 0.999 | 0.987 | 0.995 | 0.995 | +0.001 (+0.10%) | 41,096,000 |
15 Sep 2023 | CNY | 0.993 | 0.998 | 0.988 | 0.994 | 0.994 | +0.001 (+0.10%) | 39,358,419 |
14 Sep 2023 | CNY | 0.992 | 0.997 | 0.986 | 0.993 | 0.993 | -0.007 (-0.70%) | 51,916,600 |
13 Sep 2023 | CNY | 1.007 | 1.008 | 0.992 | 1 | 1 | -0.01 (-0.99%) | 46,679,400 |
12 Sep 2023 | CNY | 1.012 | 1.013 | 1.006 | 1.01 | 1.01 | -0.001 (-0.10%) | 32,802,416 |
11 Sep 2023 | CNY | 1.002 | 1.015 | 0.992 | 1.011 | 1.011 | +0.014 (+1.40%) | 47,220,700 |
8 Sep 2023 | CNY | 0.994 | 1 | 0.993 | 0.997 | 0.997 | 0.0 (0.0%) | 45,228,500 |
7 Sep 2023 | CNY | 1.008 | 1.009 | 0.996 | 0.997 | 0.997 | -0.013 (-1.29%) | 48,066,300 |
6 Sep 2023 | CNY | 1.005 | 1.012 | 0.998 | 1.01 | 1.01 | +0.005 (+0.50%) | 35,692,700 |
5 Sep 2023 | CNY | 1.01 | 1.012 | 1.002 | 1.005 | 1.005 | -0.006 (-0.59%) | 37,282,700 |
4 Sep 2023 | CNY | 1.001 | 1.011 | 0.999 | 1.011 | 1.011 | +0.013 (+1.30%) | 35,350,202 |
1 Sep 2023 | CNY | 0.998 | 1.002 | 0.995 | 0.998 | 0.998 | 0.0 (0.0%) | 36,837,513 |
31 Aug 2023 | CNY | 1.001 | 1.002 | 0.995 | 0.998 | 0.998 | -0.003 (-0.30%) | 34,340,200 |
30 Aug 2023 | CNY | 1.001 | 1.011 | 0.998 | 1.001 | 1.001 | +0.005 (+0.50%) | 40,792,026 |
29 Aug 2023 | CNY | 0.971 | 1.002 | 0.971 | 0.996 | 0.996 | +0.025 (+2.57%) | 48,263,200 |
28 Aug 2023 | CNY | 1.038 | 1.038 | 0.969 | 0.971 | 0.971 | +0.006 (+0.62%) | 53,328,900 |
25 Aug 2023 | CNY | 0.973 | 0.976 | 0.96 | 0.965 | 0.965 | -0.01 (-1.03%) | 67,536,900 |
24 Aug 2023 | CNY | 0.977 | 0.984 | 0.97 | 0.975 | 0.975 | -0.002 (-0.20%) | 48,449,300 |
23 Aug 2023 | CNY | 0.988 | 0.988 | 0.976 | 0.977 | 0.977 | -0.014 (-1.41%) | 59,316,400 |
22 Aug 2023 | CNY | 0.986 | 0.993 | 0.976 | 0.991 | 0.991 | +0.005 (+0.51%) | 55,359,000 |
21 Aug 2023 | CNY | 0.99 | 1 | 0.986 | 0.986 | 0.986 | -0.008 (-0.80%) | 59,129,477 |
18 Aug 2023 | CNY | 1.013 | 1.013 | 0.994 | 0.994 | 0.994 | -0.017 (-1.68%) | 63,479,900 |
17 Aug 2023 | CNY | 1 | 1.011 | 0.992 | 1.011 | 1.011 | +0.006 (+0.60%) | 62,145,300 |
16 Aug 2023 | CNY | 1.01 | 1.011 | 1.003 | 1.005 | 1.005 | -0.008 (-0.79%) | 46,171,900 |
15 Aug 2023 | CNY | 1.016 | 1.016 | 1.003 | 1.013 | 1.013 | -0.005 (-0.49%) | 59,973,700 |
14 Aug 2023 | CNY | 1.011 | 1.018 | 1.002 | 1.018 | 1.018 | 0.0 (0.0%) | 46,004,900 |
11 Aug 2023 | CNY | 1.032 | 1.032 | 1.015 | 1.018 | 1.018 | -0.012 (-1.17%) | 59,501,200 |