Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 0.936 | 0.937 | 0.933 | 0.937 | 0.937 | -0.002 (-0.21%) | 462,100 |
19 Sep 2023 | CNY | 0.935 | 0.939 | 0.935 | 0.939 | 0.939 | -0.004 (-0.42%) | 341,500 |
18 Sep 2023 | CNY | 0.941 | 0.949 | 0.94 | 0.943 | 0.943 | -0.004 (-0.42%) | 402,900 |
15 Sep 2023 | CNY | 0.94 | 0.957 | 0.94 | 0.947 | 0.947 | +0.007 (+0.74%) | 827,400 |
14 Sep 2023 | CNY | 0.941 | 0.942 | 0.933 | 0.94 | 0.94 | -0.001 (-0.11%) | 395,500 |
13 Sep 2023 | CNY | 0.942 | 0.943 | 0.936 | 0.941 | 0.941 | 0.0 (0.0%) | 652,600 |
12 Sep 2023 | CNY | 0.938 | 0.942 | 0.937 | 0.941 | 0.941 | +0.003 (+0.32%) | 896,500 |
11 Sep 2023 | CNY | 0.94 | 0.941 | 0.931 | 0.938 | 0.938 | -0.002 (-0.21%) | 1,565,700 |
8 Sep 2023 | CNY | 0.941 | 0.941 | 0.934 | 0.94 | 0.94 | -0.005 (-0.53%) | 273,400 |
7 Sep 2023 | CNY | 0.951 | 0.951 | 0.943 | 0.945 | 0.945 | -0.006 (-0.63%) | 128,500 |
6 Sep 2023 | CNY | 0.949 | 0.964 | 0.946 | 0.951 | 0.951 | -0.003 (-0.31%) | 262,500 |
5 Sep 2023 | CNY | 0.959 | 0.969 | 0.951 | 0.954 | 0.954 | -0.009 (-0.93%) | 960,400 |
4 Sep 2023 | CNY | 0.957 | 0.988 | 0.953 | 0.963 | 0.963 | +0.016 (+1.69%) | 1,644,400 |
1 Sep 2023 | CNY | 0.949 | 0.955 | 0.941 | 0.947 | 0.947 | -0.003 (-0.32%) | 996,900 |
31 Aug 2023 | CNY | 0.958 | 0.961 | 0.95 | 0.95 | 0.95 | -0.008 (-0.84%) | 268,400 |
30 Aug 2023 | CNY | 0.965 | 0.968 | 0.954 | 0.958 | 0.958 | +0.002 (+0.21%) | 497,600 |
29 Aug 2023 | CNY | 0.949 | 0.96 | 0.941 | 0.956 | 0.956 | +0.016 (+1.70%) | 259,800 |
28 Aug 2023 | CNY | 0.941 | 0.957 | 0.937 | 0.94 | 0.94 | +0.009 (+0.97%) | 381,500 |
25 Aug 2023 | CNY | 0.933 | 0.94 | 0.931 | 0.931 | 0.931 | -0.01 (-1.06%) | 901,300 |
24 Aug 2023 | CNY | 0.933 | 0.945 | 0.933 | 0.941 | 0.941 | +0.016 (+1.73%) | 2,000,700 |
23 Aug 2023 | CNY | 0.927 | 0.93 | 0.92 | 0.925 | 0.925 | -0.001 (-0.11%) | 689,700 |
22 Aug 2023 | CNY | 0.917 | 0.928 | 0.917 | 0.926 | 0.926 | +0.009 (+0.98%) | 895,700 |
21 Aug 2023 | CNY | 0.933 | 0.948 | 0.917 | 0.917 | 0.917 | -0.016 (-1.71%) | 550,000 |
18 Aug 2023 | CNY | 0.945 | 0.957 | 0.933 | 0.933 | 0.933 | -0.02 (-2.10%) | 604,300 |
17 Aug 2023 | CNY | 0.955 | 0.956 | 0.936 | 0.953 | 0.953 | +0.005 (+0.53%) | 1,934,801 |
16 Aug 2023 | CNY | 0.951 | 0.955 | 0.948 | 0.948 | 0.948 | -0.013 (-1.35%) | 1,675,000 |
15 Aug 2023 | CNY | 0.964 | 0.968 | 0.956 | 0.961 | 0.961 | -0.001 (-0.10%) | 963,300 |
14 Aug 2023 | CNY | 0.98 | 0.988 | 0.957 | 0.962 | 0.962 | -0.013 (-1.33%) | 2,220,700 |
11 Aug 2023 | CNY | 1.03 | 1.03 | 0.975 | 0.975 | 0.975 | -0.008 (-0.81%) | 1,903,400 |
10 Aug 2023 | CNY | 0.995 | 0.998 | 0.973 | 0.983 | 0.983 | +0.004 (+0.41%) | 466,300 |