Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 0.665 | 0.668 | 0.661 | 0.662 | 0.662 | -0.007 (-1.05%) | 1,475,800 |
25 Sep 2023 | CNY | 0.673 | 0.679 | 0.669 | 0.669 | 0.669 | -0.008 (-1.18%) | 1,356,000 |
22 Sep 2023 | CNY | 0.663 | 0.68 | 0.663 | 0.677 | 0.677 | +0.013 (+1.96%) | 1,511,600 |
21 Sep 2023 | CNY | 0.672 | 0.673 | 0.664 | 0.664 | 0.664 | -0.01 (-1.48%) | 1,234,400 |
20 Sep 2023 | CNY | 0.679 | 0.679 | 0.672 | 0.674 | 0.674 | -0.005 (-0.74%) | 1,371,700 |
19 Sep 2023 | CNY | 0.678 | 0.685 | 0.675 | 0.679 | 0.679 | -0.001 (-0.15%) | 1,622,800 |
18 Sep 2023 | CNY | 0.682 | 0.686 | 0.675 | 0.68 | 0.68 | -0.009 (-1.31%) | 3,800,300 |
15 Sep 2023 | CNY | 0.684 | 0.692 | 0.681 | 0.689 | 0.689 | +0.006 (+0.88%) | 4,307,900 |
14 Sep 2023 | CNY | 0.683 | 0.685 | 0.676 | 0.683 | 0.683 | +0.001 (+0.15%) | 2,792,701 |
13 Sep 2023 | CNY | 0.678 | 0.694 | 0.678 | 0.682 | 0.682 | -0.002 (-0.29%) | 579,000 |
12 Sep 2023 | CNY | 0.678 | 0.691 | 0.678 | 0.684 | 0.684 | 0.0 (0.0%) | 2,642,900 |
11 Sep 2023 | CNY | 0.675 | 0.695 | 0.674 | 0.684 | 0.684 | +0.003 (+0.44%) | 3,900,300 |
8 Sep 2023 | CNY | 0.688 | 0.688 | 0.68 | 0.681 | 0.681 | -0.004 (-0.58%) | 175,900 |
7 Sep 2023 | CNY | 0.688 | 0.696 | 0.685 | 0.685 | 0.685 | -0.006 (-0.87%) | 1,415,900 |
6 Sep 2023 | CNY | 0.699 | 0.699 | 0.687 | 0.691 | 0.691 | -0.005 (-0.72%) | 1,924,302 |
5 Sep 2023 | CNY | 0.705 | 0.779 | 0.693 | 0.696 | 0.696 | -0.013 (-1.83%) | 7,483,300 |
4 Sep 2023 | CNY | 0.697 | 0.713 | 0.697 | 0.709 | 0.709 | +0.016 (+2.31%) | 3,175,801 |
1 Sep 2023 | CNY | 0.695 | 0.695 | 0.68 | 0.693 | 0.693 | +0.002 (+0.29%) | 1,131,000 |
31 Aug 2023 | CNY | 0.69 | 0.704 | 0.688 | 0.691 | 0.691 | -0.006 (-0.86%) | 25,257,900 |
30 Aug 2023 | CNY | 0.705 | 0.708 | 0.694 | 0.697 | 0.697 | -0.005 (-0.71%) | 10,244,100 |
29 Aug 2023 | CNY | 0.695 | 0.703 | 0.69 | 0.702 | 0.702 | +0.013 (+1.89%) | 1,273,400 |
28 Aug 2023 | CNY | 0.698 | 0.721 | 0.687 | 0.689 | 0.689 | +0.008 (+1.17%) | 1,780,900 |
25 Aug 2023 | CNY | 0.691 | 0.691 | 0.677 | 0.681 | 0.681 | -0.007 (-1.02%) | 2,543,000 |
24 Aug 2023 | CNY | 0.674 | 0.689 | 0.674 | 0.688 | 0.688 | +0.017 (+2.53%) | 1,090,301 |
23 Aug 2023 | CNY | 0.671 | 0.677 | 0.668 | 0.671 | 0.671 | -0.002 (-0.30%) | 560,600 |
22 Aug 2023 | CNY | 0.668 | 0.677 | 0.661 | 0.673 | 0.673 | +0.009 (+1.36%) | 1,121,200 |
21 Aug 2023 | CNY | 0.678 | 0.678 | 0.664 | 0.664 | 0.664 | -0.013 (-1.92%) | 1,780,100 |
18 Aug 2023 | CNY | 0.696 | 0.696 | 0.676 | 0.677 | 0.677 | -0.019 (-2.73%) | 2,836,200 |
17 Aug 2023 | CNY | 0.686 | 0.696 | 0.677 | 0.696 | 0.696 | +0.004 (+0.58%) | 2,945,000 |
16 Aug 2023 | CNY | 0.695 | 0.697 | 0.691 | 0.692 | 0.692 | -0.008 (-1.14%) | 18,096,900 |