Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.848 | 0.853 | 0.842 | 0.848 | 0.848 | -0.002 (-0.24%) | 102,675,400 |
13 Oct 2023 | CNY | 0.85 | 0.853 | 0.847 | 0.85 | 0.85 | -0.007 (-0.82%) | 95,923,100 |
12 Oct 2023 | CNY | 0.86 | 0.863 | 0.854 | 0.857 | 0.857 | +0.008 (+0.94%) | 136,140,400 |
11 Oct 2023 | CNY | 0.854 | 0.857 | 0.847 | 0.849 | 0.849 | -0.003 (-0.35%) | 154,411,000 |
10 Oct 2023 | CNY | 0.854 | 0.86 | 0.85 | 0.852 | 0.852 | 0.0 (0.0%) | 104,643,800 |
9 Oct 2023 | CNY | 0.859 | 0.86 | 0.844 | 0.852 | 0.852 | -0.012 (-1.39%) | 134,583,400 |
28 Sep 2023 | CNY | 0.871 | 0.873 | 0.861 | 0.864 | 0.864 | -0.006 (-0.69%) | 154,163,480 |
27 Sep 2023 | CNY | 0.866 | 0.872 | 0.865 | 0.87 | 0.87 | +0.003 (+0.35%) | 125,746,800 |
26 Sep 2023 | CNY | 0.867 | 0.872 | 0.865 | 0.867 | 0.867 | -0.001 (-0.12%) | 94,727,700 |
25 Sep 2023 | CNY | 0.882 | 0.884 | 0.866 | 0.868 | 0.868 | -0.02 (-2.25%) | 200,324,200 |
22 Sep 2023 | CNY | 0.858 | 0.888 | 0.858 | 0.888 | 0.888 | +0.028 (+3.26%) | 309,331,720 |
21 Sep 2023 | CNY | 0.864 | 0.874 | 0.86 | 0.86 | 0.86 | -0.008 (-0.92%) | 286,426,230 |
20 Sep 2023 | CNY | 0.87 | 0.874 | 0.866 | 0.868 | 0.868 | -0.003 (-0.34%) | 92,187,600 |
19 Sep 2023 | CNY | 0.87 | 0.876 | 0.868 | 0.871 | 0.871 | +0.001 (+0.11%) | 95,632,200 |
18 Sep 2023 | CNY | 0.866 | 0.873 | 0.862 | 0.87 | 0.87 | 0.0 (0.0%) | 109,415,600 |
15 Sep 2023 | CNY | 0.88 | 0.881 | 0.868 | 0.87 | 0.87 | -0.006 (-0.68%) | 164,388,000 |
14 Sep 2023 | CNY | 0.871 | 0.88 | 0.871 | 0.876 | 0.876 | +0.002 (+0.23%) | 155,874,600 |
13 Sep 2023 | CNY | 0.881 | 0.883 | 0.87 | 0.874 | 0.874 | -0.009 (-1.02%) | 173,288,600 |
12 Sep 2023 | CNY | 0.887 | 0.89 | 0.882 | 0.883 | 0.883 | -0.008 (-0.90%) | 128,659,600 |
11 Sep 2023 | CNY | 0.88 | 0.897 | 0.874 | 0.891 | 0.891 | +0.011 (+1.25%) | 261,502,170 |
8 Sep 2023 | CNY | 0.869 | 0.882 | 0.867 | 0.88 | 0.88 | +0.006 (+0.69%) | 199,020,700 |
7 Sep 2023 | CNY | 0.877 | 0.884 | 0.871 | 0.874 | 0.874 | -0.004 (-0.46%) | 186,625,370 |
6 Sep 2023 | CNY | 0.877 | 0.88 | 0.871 | 0.878 | 0.878 | -0.004 (-0.45%) | 294,541,130 |
5 Sep 2023 | CNY | 0.886 | 0.887 | 0.879 | 0.882 | 0.882 | -0.008 (-0.90%) | 158,529,150 |
4 Sep 2023 | CNY | 0.886 | 0.894 | 0.878 | 0.89 | 0.89 | +0.008 (+0.91%) | 203,713,500 |
1 Sep 2023 | CNY | 0.885 | 0.893 | 0.88 | 0.882 | 0.882 | +0.001 (+0.11%) | 241,661,200 |
31 Aug 2023 | CNY | 0.899 | 0.903 | 0.881 | 0.881 | 0.881 | -0.019 (-2.11%) | 279,463,900 |
30 Aug 2023 | CNY | 0.917 | 0.92 | 0.898 | 0.9 | 0.9 | -0.027 (-2.91%) | 429,142,190 |
29 Aug 2023 | CNY | 0.919 | 0.936 | 0.9 | 0.927 | 0.927 | -0.008 (-0.86%) | 476,275,690 |
28 Aug 2023 | CNY | 1.003 | 1.003 | 0.93 | 0.935 | 0.935 | +0.023 (+2.52%) | 789,455,620 |