Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.737 | 0.737 | 0.719 | 0.72 | 0.72 | -0.014 (-1.91%) | 32,043,600 |
13 Oct 2023 | CNY | 0.743 | 0.745 | 0.73 | 0.734 | 0.734 | -0.014 (-1.87%) | 30,093,300 |
12 Oct 2023 | CNY | 0.746 | 0.755 | 0.745 | 0.748 | 0.748 | +0.002 (+0.27%) | 34,059,200 |
11 Oct 2023 | CNY | 0.751 | 0.751 | 0.743 | 0.746 | 0.746 | 0.0 (0.0%) | 71,578,000 |
10 Oct 2023 | CNY | 0.747 | 0.757 | 0.743 | 0.746 | 0.746 | -0.002 (-0.27%) | 15,251,900 |
9 Oct 2023 | CNY | 0.755 | 0.755 | 0.741 | 0.748 | 0.748 | -0.007 (-0.93%) | 35,120,200 |
28 Sep 2023 | CNY | 0.763 | 0.763 | 0.752 | 0.755 | 0.755 | -0.008 (-1.05%) | 26,608,100 |
27 Sep 2023 | CNY | 0.759 | 0.768 | 0.757 | 0.763 | 0.763 | +0.004 (+0.53%) | 23,721,700 |
26 Sep 2023 | CNY | 0.765 | 0.767 | 0.758 | 0.759 | 0.759 | -0.007 (-0.91%) | 12,840,500 |
25 Sep 2023 | CNY | 0.769 | 0.77 | 0.763 | 0.766 | 0.766 | -0.004 (-0.52%) | 20,425,900 |
22 Sep 2023 | CNY | 0.755 | 0.772 | 0.753 | 0.77 | 0.77 | +0.014 (+1.85%) | 27,748,300 |
21 Sep 2023 | CNY | 0.768 | 0.768 | 0.755 | 0.756 | 0.756 | -0.013 (-1.69%) | 26,967,200 |
20 Sep 2023 | CNY | 0.771 | 0.772 | 0.768 | 0.769 | 0.769 | -0.003 (-0.39%) | 13,359,900 |
19 Sep 2023 | CNY | 0.774 | 0.776 | 0.765 | 0.772 | 0.772 | -0.005 (-0.64%) | 25,067,400 |
18 Sep 2023 | CNY | 0.766 | 0.778 | 0.763 | 0.777 | 0.777 | +0.007 (+0.91%) | 29,262,210 |
15 Sep 2023 | CNY | 0.779 | 0.782 | 0.768 | 0.77 | 0.77 | -0.008 (-1.03%) | 19,658,300 |
14 Sep 2023 | CNY | 0.778 | 0.785 | 0.774 | 0.778 | 0.778 | -0.002 (-0.26%) | 39,778,900 |
13 Sep 2023 | CNY | 0.781 | 0.79 | 0.778 | 0.78 | 0.78 | -0.001 (-0.13%) | 41,893,400 |
12 Sep 2023 | CNY | 0.781 | 0.785 | 0.78 | 0.781 | 0.781 | -0.003 (-0.38%) | 13,220,600 |
11 Sep 2023 | CNY | 0.783 | 0.789 | 0.774 | 0.784 | 0.784 | +0.007 (+0.90%) | 22,243,300 |
8 Sep 2023 | CNY | 0.778 | 0.782 | 0.774 | 0.777 | 0.777 | -0.004 (-0.51%) | 30,349,600 |
7 Sep 2023 | CNY | 0.79 | 0.791 | 0.781 | 0.781 | 0.781 | -0.011 (-1.39%) | 36,804,600 |
6 Sep 2023 | CNY | 0.791 | 0.794 | 0.787 | 0.792 | 0.792 | -0.002 (-0.25%) | 22,053,300 |
5 Sep 2023 | CNY | 0.796 | 0.801 | 0.791 | 0.794 | 0.794 | -0.006 (-0.75%) | 21,653,900 |
4 Sep 2023 | CNY | 0.785 | 0.804 | 0.785 | 0.8 | 0.8 | +0.018 (+2.30%) | 27,206,100 |
1 Sep 2023 | CNY | 0.772 | 0.785 | 0.772 | 0.782 | 0.782 | +0.011 (+1.43%) | 29,131,230 |
31 Aug 2023 | CNY | 0.775 | 0.775 | 0.767 | 0.771 | 0.771 | -0.004 (-0.52%) | 14,083,600 |
30 Aug 2023 | CNY | 0.779 | 0.782 | 0.772 | 0.775 | 0.775 | -0.003 (-0.39%) | 22,653,400 |
29 Aug 2023 | CNY | 0.765 | 0.779 | 0.76 | 0.778 | 0.778 | +0.009 (+1.17%) | 19,685,300 |
28 Aug 2023 | CNY | 0.813 | 0.813 | 0.764 | 0.769 | 0.769 | -0.001 (-0.13%) | 35,510,400 |