Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 0.834 | 0.837 | 0.831 | 0.831 | 0.831 | -0.008 (-0.95%) | 8,100 |
20 Sep 2023 | CNY | 0.84 | 0.84 | 0.839 | 0.839 | 0.839 | 0.0 (0.0%) | 7,900 |
19 Sep 2023 | CNY | 0.838 | 0.839 | 0.837 | 0.839 | 0.839 | -0.004 (-0.47%) | 36,100 |
18 Sep 2023 | CNY | 0.838 | 0.843 | 0.836 | 0.843 | 0.843 | +0.007 (+0.84%) | 291,900 |
15 Sep 2023 | CNY | 0.842 | 0.847 | 0.836 | 0.836 | 0.836 | -0.008 (-0.95%) | 324,001 |
14 Sep 2023 | CNY | 0.847 | 0.847 | 0.842 | 0.844 | 0.844 | -0.004 (-0.47%) | 2,935,900 |
13 Sep 2023 | CNY | 0.843 | 0.848 | 0.837 | 0.848 | 0.848 | +0.003 (+0.36%) | 2,627,300 |
12 Sep 2023 | CNY | 0.843 | 0.845 | 0.843 | 0.845 | 0.845 | -0.003 (-0.35%) | 94,800 |
11 Sep 2023 | CNY | 0.843 | 0.848 | 0.843 | 0.848 | 0.848 | +0.007 (+0.83%) | 42,701 |
8 Sep 2023 | CNY | 0.842 | 0.844 | 0.838 | 0.841 | 0.841 | -0.004 (-0.47%) | 185,100 |
7 Sep 2023 | CNY | 0.852 | 0.852 | 0.845 | 0.845 | 0.845 | -0.01 (-1.17%) | 244,800 |
6 Sep 2023 | CNY | 0.854 | 0.855 | 0.854 | 0.855 | 0.855 | -0.002 (-0.23%) | 14,300 |
5 Sep 2023 | CNY | 0.859 | 0.859 | 0.857 | 0.857 | 0.857 | -0.008 (-0.92%) | 7,600 |
4 Sep 2023 | CNY | 0.855 | 0.865 | 0.855 | 0.865 | 0.865 | +0.017 (+2.00%) | 27,100 |
1 Sep 2023 | CNY | 0.85 | 0.854 | 0.848 | 0.848 | 0.848 | +0.004 (+0.47%) | 12,600 |
31 Aug 2023 | CNY | 0.849 | 0.849 | 0.843 | 0.844 | 0.844 | -0.003 (-0.35%) | 61,602 |
30 Aug 2023 | CNY | 0.852 | 0.853 | 0.847 | 0.847 | 0.847 | -0.004 (-0.47%) | 17,900 |
29 Aug 2023 | CNY | 0.842 | 0.852 | 0.841 | 0.851 | 0.851 | +0.009 (+1.07%) | 32,101 |
28 Aug 2023 | CNY | 0.832 | 0.853 | 0.832 | 0.842 | 0.842 | +0.011 (+1.32%) | 345,800 |
25 Aug 2023 | CNY | 0.831 | 0.834 | 0.829 | 0.831 | 0.831 | -0.004 (-0.48%) | 381,300 |
24 Aug 2023 | CNY | 0.828 | 0.837 | 0.828 | 0.835 | 0.835 | +0.007 (+0.85%) | 344,200 |
23 Aug 2023 | CNY | 0.838 | 0.838 | 0.828 | 0.828 | 0.828 | -0.013 (-1.55%) | 781,600 |
22 Aug 2023 | CNY | 0.836 | 0.841 | 0.829 | 0.841 | 0.841 | +0.004 (+0.48%) | 474,200 |
21 Aug 2023 | CNY | 0.845 | 0.845 | 0.837 | 0.837 | 0.837 | -0.008 (-0.95%) | 238,503 |
18 Aug 2023 | CNY | 0.855 | 0.855 | 0.845 | 0.845 | 0.845 | -0.012 (-1.40%) | 64,200 |
17 Aug 2023 | CNY | 0.85 | 0.858 | 0.849 | 0.857 | 0.857 | +0.004 (+0.47%) | 1,321,002 |
16 Aug 2023 | CNY | 0.856 | 0.856 | 0.853 | 0.853 | 0.853 | -0.003 (-0.35%) | 20,900 |
15 Aug 2023 | CNY | 0.857 | 0.858 | 0.851 | 0.856 | 0.856 | -0.004 (-0.47%) | 28,601 |
14 Aug 2023 | CNY | 0.855 | 0.86 | 0.852 | 0.86 | 0.86 | -0.006 (-0.69%) | 17,200 |
11 Aug 2023 | CNY | 0.878 | 0.878 | 0.866 | 0.866 | 0.866 | -0.016 (-1.81%) | 25,000 |