Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | CNY | 0.804 | 0.814 | 0.8 | 0.804 | 0.804 | -0.002 (-0.25%) | 5,062,500 |
14 Sep 2023 | CNY | 0.812 | 0.818 | 0.804 | 0.806 | 0.806 | -0.014 (-1.71%) | 5,425,900 |
13 Sep 2023 | CNY | 0.842 | 0.842 | 0.813 | 0.82 | 0.82 | -0.022 (-2.61%) | 4,969,200 |
12 Sep 2023 | CNY | 0.851 | 0.853 | 0.837 | 0.842 | 0.842 | +0.004 (+0.48%) | 3,150,700 |
11 Sep 2023 | CNY | 0.819 | 0.843 | 0.819 | 0.838 | 0.838 | +0.015 (+1.82%) | 3,764,200 |
8 Sep 2023 | CNY | 0.809 | 0.826 | 0.809 | 0.823 | 0.823 | +0.005 (+0.61%) | 4,123,300 |
7 Sep 2023 | CNY | 0.845 | 0.845 | 0.817 | 0.818 | 0.818 | -0.017 (-2.04%) | 3,574,600 |
6 Sep 2023 | CNY | 0.839 | 0.839 | 0.826 | 0.835 | 0.835 | +0.005 (+0.60%) | 4,123,500 |
5 Sep 2023 | CNY | 0.84 | 0.841 | 0.828 | 0.83 | 0.83 | -0.006 (-0.72%) | 2,159,700 |
4 Sep 2023 | CNY | 0.834 | 0.836 | 0.823 | 0.836 | 0.836 | +0.008 (+0.97%) | 3,801,900 |
1 Sep 2023 | CNY | 0.835 | 0.836 | 0.825 | 0.828 | 0.828 | -0.004 (-0.48%) | 3,741,600 |
31 Aug 2023 | CNY | 0.838 | 0.838 | 0.826 | 0.832 | 0.832 | -0.002 (-0.24%) | 3,125,200 |
30 Aug 2023 | CNY | 0.821 | 0.839 | 0.821 | 0.834 | 0.834 | +0.014 (+1.71%) | 5,356,700 |
29 Aug 2023 | CNY | 0.787 | 0.824 | 0.787 | 0.82 | 0.82 | +0.029 (+3.67%) | 3,744,200 |
28 Aug 2023 | CNY | 0.782 | 0.82 | 0.782 | 0.791 | 0.791 | +0.009 (+1.15%) | 4,667,600 |
25 Aug 2023 | CNY | 0.796 | 0.796 | 0.777 | 0.782 | 0.782 | -0.017 (-2.13%) | 5,539,700 |
24 Aug 2023 | CNY | 0.795 | 0.809 | 0.793 | 0.799 | 0.799 | +0.004 (+0.50%) | 4,240,000 |
23 Aug 2023 | CNY | 0.819 | 0.819 | 0.795 | 0.795 | 0.795 | -0.019 (-2.33%) | 3,069,500 |
22 Aug 2023 | CNY | 0.805 | 0.815 | 0.793 | 0.814 | 0.814 | +0.015 (+1.88%) | 1,445,602 |
21 Aug 2023 | CNY | 0.801 | 0.818 | 0.799 | 0.799 | 0.799 | -0.007 (-0.87%) | 2,008,400 |
18 Aug 2023 | CNY | 0.827 | 0.827 | 0.806 | 0.806 | 0.806 | -0.018 (-2.18%) | 2,742,300 |
17 Aug 2023 | CNY | 0.81 | 0.828 | 0.804 | 0.824 | 0.824 | +0.008 (+0.98%) | 4,274,800 |
16 Aug 2023 | CNY | 0.831 | 0.832 | 0.815 | 0.816 | 0.816 | -0.018 (-2.16%) | 2,750,100 |
15 Aug 2023 | CNY | 0.84 | 0.847 | 0.827 | 0.834 | 0.834 | -0.01 (-1.18%) | 3,256,900 |
14 Aug 2023 | CNY | 0.85 | 0.85 | 0.828 | 0.844 | 0.844 | -0.009 (-1.06%) | 4,527,801 |
11 Aug 2023 | CNY | 0.868 | 0.868 | 0.852 | 0.853 | 0.853 | -0.016 (-1.84%) | 4,237,801 |
10 Aug 2023 | CNY | 0.865 | 0.871 | 0.862 | 0.869 | 0.869 | -0.004 (-0.46%) | 5,002,200 |
9 Aug 2023 | CNY | 0.881 | 0.883 | 0.871 | 0.873 | 0.873 | -0.013 (-1.47%) | 5,177,502 |
8 Aug 2023 | CNY | 0.906 | 0.906 | 0.884 | 0.886 | 0.886 | -0.004 (-0.45%) | 4,563,900 |
7 Aug 2023 | CNY | 0.911 | 0.911 | 0.886 | 0.89 | 0.89 | +0.005 (+0.56%) | 1,787,600 |