Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | CNY | 0.737 | 0.746 | 0.737 | 0.74 | 0.74 | +0.003 (+0.41%) | 304,201 |
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%) | 525,102 |
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 |
25 Aug 2023 | CNY | 0.787 | 0.795 | 0.751 | 0.765 | 0.765 | -0.025 (-3.16%) | 623,100 |
24 Aug 2023 | CNY | 0.784 | 0.807 | 0.784 | 0.79 | 0.79 | +0.004 (+0.51%) | 576,603 |
23 Aug 2023 | CNY | 0.799 | 0.801 | 0.785 | 0.786 | 0.786 | -0.015 (-1.87%) | 305,300 |
22 Aug 2023 | CNY | 0.802 | 0.804 | 0.785 | 0.801 | 0.801 | +0.012 (+1.52%) | 505,302 |
21 Aug 2023 | CNY | 0.797 | 0.804 | 0.789 | 0.789 | 0.789 | -0.008 (-1.00%) | 357,400 |
18 Aug 2023 | CNY | 0.824 | 0.827 | 0.796 | 0.797 | 0.797 | -0.025 (-3.04%) | 999,500 |
17 Aug 2023 | CNY | 0.81 | 0.828 | 0.805 | 0.822 | 0.822 | +0.006 (+0.74%) | 1,583,900 |
16 Aug 2023 | CNY | 0.83 | 0.838 | 0.814 | 0.816 | 0.816 | -0.022 (-2.63%) | 1,667,100 |
15 Aug 2023 | CNY | 0.853 | 0.853 | 0.833 | 0.838 | 0.838 | -0.015 (-1.76%) | 517,500 |
14 Aug 2023 | CNY | 0.841 | 0.855 | 0.828 | 0.853 | 0.853 | +0.01 (+1.19%) | 614,700 |
11 Aug 2023 | CNY | 0.852 | 0.86 | 0.842 | 0.843 | 0.843 | -0.009 (-1.06%) | 749,000 |
10 Aug 2023 | CNY | 0.85 | 0.86 | 0.846 | 0.852 | 0.852 | +0.001 (+0.12%) | 502,900 |
9 Aug 2023 | CNY | 0.865 | 0.866 | 0.85 | 0.851 | 0.851 | -0.014 (-1.62%) | 1,114,000 |
8 Aug 2023 | CNY | 0.876 | 0.876 | 0.864 | 0.865 | 0.865 | -0.01 (-1.14%) | 1,169,000 |