Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 0.879 | 0.885 | 0.879 | 0.882 | 0.882 | -0.002 (-0.23%) | 1,957,301 |
19 Sep 2023 | CNY | 0.886 | 0.886 | 0.879 | 0.884 | 0.884 | -0.001 (-0.11%) | 4,457,000 |
18 Sep 2023 | CNY | 0.879 | 0.887 | 0.878 | 0.885 | 0.885 | +0.007 (+0.80%) | 3,105,200 |
15 Sep 2023 | CNY | 0.885 | 0.887 | 0.875 | 0.878 | 0.878 | -0.005 (-0.57%) | 2,383,500 |
14 Sep 2023 | CNY | 0.881 | 0.883 | 0.877 | 0.883 | 0.883 | +0.001 (+0.11%) | 1,298,600 |
13 Sep 2023 | CNY | 0.887 | 0.89 | 0.878 | 0.882 | 0.882 | -0.004 (-0.45%) | 4,090,900 |
12 Sep 2023 | CNY | 0.892 | 0.892 | 0.885 | 0.886 | 0.886 | -0.003 (-0.34%) | 2,905,303 |
11 Sep 2023 | CNY | 0.877 | 0.893 | 0.877 | 0.889 | 0.889 | +0.011 (+1.25%) | 3,919,500 |
8 Sep 2023 | CNY | 0.884 | 0.884 | 0.875 | 0.878 | 0.878 | -0.01 (-1.13%) | 2,216,300 |
7 Sep 2023 | CNY | 0.895 | 0.896 | 0.885 | 0.888 | 0.888 | -0.007 (-0.78%) | 3,569,900 |
6 Sep 2023 | CNY | 0.898 | 0.907 | 0.891 | 0.895 | 0.895 | -0.006 (-0.67%) | 3,415,300 |
5 Sep 2023 | CNY | 0.908 | 0.908 | 0.897 | 0.901 | 0.901 | -0.007 (-0.77%) | 1,700,900 |
4 Sep 2023 | CNY | 0.898 | 0.911 | 0.898 | 0.908 | 0.908 | +0.01 (+1.11%) | 2,758,325 |
1 Sep 2023 | CNY | 0.888 | 0.903 | 0.883 | 0.898 | 0.898 | +0.006 (+0.67%) | 2,349,122 |
31 Aug 2023 | CNY | 0.896 | 0.896 | 0.885 | 0.892 | 0.892 | 0.0 (0.0%) | 1,301,600 |
30 Aug 2023 | CNY | 0.886 | 0.896 | 0.886 | 0.892 | 0.892 | +0.006 (+0.68%) | 2,339,800 |
29 Aug 2023 | CNY | 0.876 | 0.888 | 0.873 | 0.886 | 0.886 | +0.009 (+1.03%) | 2,862,000 |
28 Aug 2023 | CNY | 0.901 | 0.912 | 0.873 | 0.877 | 0.877 | +0.007 (+0.80%) | 3,457,204 |
25 Aug 2023 | CNY | 0.876 | 0.876 | 0.865 | 0.87 | 0.87 | -0.006 (-0.68%) | 4,059,200 |
24 Aug 2023 | CNY | 0.869 | 0.881 | 0.865 | 0.876 | 0.876 | +0.01 (+1.15%) | 5,092,700 |
23 Aug 2023 | CNY | 0.875 | 0.876 | 0.864 | 0.866 | 0.866 | -0.009 (-1.03%) | 2,396,215 |
22 Aug 2023 | CNY | 0.878 | 0.878 | 0.864 | 0.875 | 0.875 | +0.003 (+0.34%) | 2,172,300 |
21 Aug 2023 | CNY | 0.883 | 0.887 | 0.872 | 0.872 | 0.872 | -0.012 (-1.36%) | 5,924,601 |
18 Aug 2023 | CNY | 0.903 | 0.903 | 0.883 | 0.884 | 0.884 | -0.016 (-1.78%) | 3,794,300 |
17 Aug 2023 | CNY | 0.894 | 0.901 | 0.889 | 0.9 | 0.9 | +0.004 (+0.45%) | 5,835,502 |
16 Aug 2023 | CNY | 0.902 | 0.902 | 0.895 | 0.896 | 0.896 | -0.006 (-0.67%) | 5,152,700 |
15 Aug 2023 | CNY | 0.904 | 0.906 | 0.895 | 0.902 | 0.902 | -0.002 (-0.22%) | 4,687,200 |
14 Aug 2023 | CNY | 0.898 | 0.905 | 0.891 | 0.904 | 0.904 | +0.002 (+0.22%) | 3,366,601 |
11 Aug 2023 | CNY | 0.915 | 0.915 | 0.902 | 0.902 | 0.902 | -0.012 (-1.31%) | 1,640,201 |
10 Aug 2023 | CNY | 0.911 | 0.915 | 0.908 | 0.914 | 0.914 | +0.002 (+0.22%) | 1,316,700 |