Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.745 | 0.749 | 0.733 | 0.738 | 0.738 | -0.007 (-0.94%) | 739,600 |
13 Oct 2023 | CNY | 0.752 | 0.753 | 0.743 | 0.745 | 0.745 | -0.013 (-1.72%) | 911,800 |
12 Oct 2023 | CNY | 0.762 | 0.762 | 0.751 | 0.758 | 0.758 | -0.004 (-0.52%) | 842,800 |
11 Oct 2023 | CNY | 0.753 | 0.77 | 0.751 | 0.762 | 0.762 | +0.01 (+1.33%) | 727,100 |
10 Oct 2023 | CNY | 0.749 | 0.757 | 0.747 | 0.752 | 0.752 | +0.003 (+0.40%) | 558,300 |
9 Oct 2023 | CNY | 0.754 | 0.754 | 0.74 | 0.749 | 0.749 | -0.005 (-0.66%) | 305,800 |
28 Sep 2023 | CNY | 0.754 | 0.757 | 0.749 | 0.754 | 0.754 | +0.002 (+0.27%) | 592,100 |
27 Sep 2023 | CNY | 0.749 | 0.753 | 0.749 | 0.752 | 0.752 | +0.002 (+0.27%) | 508,100 |
26 Sep 2023 | CNY | 0.742 | 0.756 | 0.74 | 0.75 | 0.75 | +0.007 (+0.94%) | 727,900 |
25 Sep 2023 | CNY | 0.753 | 0.753 | 0.737 | 0.743 | 0.743 | -0.006 (-0.80%) | 658,900 |
22 Sep 2023 | CNY | 0.72 | 0.749 | 0.72 | 0.749 | 0.749 | +0.029 (+4.03%) | 1,244,400 |
21 Sep 2023 | CNY | 0.721 | 0.727 | 0.718 | 0.72 | 0.72 | -0.007 (-0.96%) | 2,193,200 |
20 Sep 2023 | CNY | 0.73 | 0.732 | 0.721 | 0.727 | 0.727 | -0.003 (-0.41%) | 505,900 |
19 Sep 2023 | CNY | 0.734 | 0.735 | 0.727 | 0.73 | 0.73 | -0.01 (-1.35%) | 553,600 |
18 Sep 2023 | CNY | 0.737 | 0.746 | 0.737 | 0.74 | 0.74 | +0.003 (+0.41%) | 304,200 |
15 Sep 2023 | CNY | 0.747 | 0.748 | 0.735 | 0.737 | 0.737 | -0.008 (-1.07%) | 1,971,600 |
14 Sep 2023 | CNY | 0.747 | 0.75 | 0.741 | 0.745 | 0.745 | -0.005 (-0.67%) | 620,800 |
13 Sep 2023 | CNY | 0.772 | 0.772 | 0.741 | 0.75 | 0.75 | -0.018 (-2.34%) | 11,298,500 |
12 Sep 2023 | CNY | 0.772 | 0.781 | 0.767 | 0.768 | 0.768 | -0.008 (-1.03%) | 573,900 |
11 Sep 2023 | CNY | 0.76 | 0.79 | 0.76 | 0.776 | 0.776 | +0.016 (+2.11%) | 11,880,300 |
8 Sep 2023 | CNY | 0.77 | 0.77 | 0.757 | 0.76 | 0.76 | -0.015 (-1.94%) | 486,500 |
7 Sep 2023 | CNY | 0.786 | 0.789 | 0.774 | 0.775 | 0.775 | -0.011 (-1.40%) | 525,100 |
6 Sep 2023 | CNY | 0.79 | 0.794 | 0.781 | 0.786 | 0.786 | -0.011 (-1.38%) | 447,200 |
5 Sep 2023 | CNY | 0.808 | 0.808 | 0.797 | 0.797 | 0.797 | -0.008 (-0.99%) | 662,500 |
4 Sep 2023 | CNY | 0.8 | 0.805 | 0.796 | 0.805 | 0.805 | +0.006 (+0.75%) | 273,800 |
1 Sep 2023 | CNY | 0.805 | 0.806 | 0.796 | 0.799 | 0.799 | -0.006 (-0.75%) | 288,800 |
31 Aug 2023 | CNY | 0.815 | 0.818 | 0.8 | 0.805 | 0.805 | -0.01 (-1.23%) | 2,374,300 |
30 Aug 2023 | CNY | 0.799 | 0.819 | 0.799 | 0.815 | 0.815 | +0.017 (+2.13%) | 588,000 |
29 Aug 2023 | CNY | 0.78 | 0.8 | 0.775 | 0.798 | 0.798 | +0.019 (+2.44%) | 590,800 |
28 Aug 2023 | CNY | 0.798 | 0.8 | 0.779 | 0.779 | 0.779 | +0.014 (+1.83%) | 365,500 |