Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.719 | 0.723 | 0.706 | 0.711 | 0.711 | -0.012 (-1.66%) | 3,114,200 |
13 Oct 2023 | CNY | 0.73 | 0.73 | 0.72 | 0.723 | 0.723 | -0.013 (-1.77%) | 2,348,200 |
12 Oct 2023 | CNY | 0.73 | 0.739 | 0.73 | 0.736 | 0.736 | +0.014 (+1.94%) | 3,895,700 |
11 Oct 2023 | CNY | 0.71 | 0.727 | 0.71 | 0.722 | 0.722 | +0.019 (+2.70%) | 6,349,320 |
10 Oct 2023 | CNY | 0.705 | 0.714 | 0.703 | 0.703 | 0.703 | -0.002 (-0.28%) | 3,866,400 |
9 Oct 2023 | CNY | 0.704 | 0.71 | 0.692 | 0.705 | 0.705 | +0.007 (+1.00%) | 2,872,800 |
28 Sep 2023 | CNY | 0.71 | 0.715 | 0.697 | 0.698 | 0.698 | -0.01 (-1.41%) | 2,252,200 |
27 Sep 2023 | CNY | 0.705 | 0.713 | 0.7 | 0.708 | 0.708 | +0.008 (+1.14%) | 4,435,400 |
26 Sep 2023 | CNY | 0.715 | 0.715 | 0.699 | 0.7 | 0.7 | -0.01 (-1.41%) | 3,774,400 |
25 Sep 2023 | CNY | 0.722 | 0.722 | 0.71 | 0.71 | 0.71 | -0.011 (-1.53%) | 2,108,000 |
22 Sep 2023 | CNY | 0.695 | 0.721 | 0.695 | 0.721 | 0.721 | +0.023 (+3.30%) | 4,588,020 |
21 Sep 2023 | CNY | 0.715 | 0.72 | 0.697 | 0.698 | 0.698 | -0.019 (-2.65%) | 7,132,400 |
20 Sep 2023 | CNY | 0.728 | 0.73 | 0.715 | 0.717 | 0.717 | -0.012 (-1.65%) | 3,346,010 |
19 Sep 2023 | CNY | 0.735 | 0.739 | 0.726 | 0.729 | 0.729 | -0.007 (-0.95%) | 3,355,200 |
18 Sep 2023 | CNY | 0.74 | 0.746 | 0.73 | 0.736 | 0.736 | -0.006 (-0.81%) | 2,784,400 |
15 Sep 2023 | CNY | 0.733 | 0.747 | 0.73 | 0.742 | 0.742 | +0.01 (+1.37%) | 4,981,500 |
14 Sep 2023 | CNY | 0.74 | 0.74 | 0.728 | 0.732 | 0.732 | -0.007 (-0.95%) | 6,247,800 |
13 Sep 2023 | CNY | 0.743 | 0.746 | 0.734 | 0.739 | 0.739 | -0.004 (-0.54%) | 3,315,400 |
12 Sep 2023 | CNY | 0.738 | 0.748 | 0.736 | 0.743 | 0.743 | +0.003 (+0.41%) | 3,660,000 |
11 Sep 2023 | CNY | 0.733 | 0.742 | 0.729 | 0.74 | 0.74 | +0.011 (+1.51%) | 3,289,600 |
8 Sep 2023 | CNY | 0.735 | 0.735 | 0.728 | 0.729 | 0.729 | -0.006 (-0.82%) | 1,102,000 |
7 Sep 2023 | CNY | 0.752 | 0.752 | 0.735 | 0.735 | 0.735 | -0.014 (-1.87%) | 2,594,100 |
6 Sep 2023 | CNY | 0.752 | 0.752 | 0.743 | 0.749 | 0.749 | -0.006 (-0.79%) | 1,834,500 |
5 Sep 2023 | CNY | 0.762 | 0.765 | 0.752 | 0.755 | 0.755 | -0.007 (-0.92%) | 3,148,300 |
4 Sep 2023 | CNY | 0.755 | 0.769 | 0.755 | 0.762 | 0.762 | +0.009 (+1.20%) | 4,445,900 |
1 Sep 2023 | CNY | 0.755 | 0.758 | 0.747 | 0.753 | 0.753 | +0.001 (+0.13%) | 2,829,300 |
31 Aug 2023 | CNY | 0.765 | 0.766 | 0.749 | 0.752 | 0.752 | -0.011 (-1.44%) | 2,785,300 |
30 Aug 2023 | CNY | 0.766 | 0.778 | 0.763 | 0.763 | 0.763 | +0.001 (+0.13%) | 6,120,400 |
29 Aug 2023 | CNY | 0.75 | 0.765 | 0.745 | 0.762 | 0.762 | +0.017 (+2.28%) | 8,149,100 |
28 Aug 2023 | CNY | 0.76 | 0.762 | 0.743 | 0.745 | 0.745 | +0.019 (+2.62%) | 7,445,600 |