Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.756 | 0.756 | 0.745 | 0.749 | 0.749 | -0.003 (-0.40%) | 4,217,060 |
13 Oct 2023 | CNY | 0.755 | 0.755 | 0.748 | 0.752 | 0.752 | -0.006 (-0.79%) | 1,263,100 |
12 Oct 2023 | CNY | 0.757 | 0.763 | 0.755 | 0.758 | 0.758 | +0.007 (+0.93%) | 2,349,200 |
11 Oct 2023 | CNY | 0.753 | 0.757 | 0.75 | 0.751 | 0.751 | -0.002 (-0.27%) | 4,031,300 |
10 Oct 2023 | CNY | 0.756 | 0.762 | 0.752 | 0.753 | 0.753 | -0.001 (-0.13%) | 2,449,600 |
9 Oct 2023 | CNY | 0.763 | 0.764 | 0.744 | 0.754 | 0.754 | -0.011 (-1.44%) | 5,600,800 |
28 Sep 2023 | CNY | 0.77 | 0.771 | 0.762 | 0.765 | 0.765 | -0.003 (-0.39%) | 4,063,600 |
27 Sep 2023 | CNY | 0.765 | 0.771 | 0.765 | 0.768 | 0.768 | +0.002 (+0.26%) | 2,714,200 |
26 Sep 2023 | CNY | 0.768 | 0.771 | 0.766 | 0.766 | 0.766 | 0.0 (0.0%) | 2,095,100 |
25 Sep 2023 | CNY | 0.782 | 0.782 | 0.765 | 0.766 | 0.766 | -0.017 (-2.17%) | 4,007,200 |
22 Sep 2023 | CNY | 0.753 | 0.785 | 0.753 | 0.783 | 0.783 | +0.021 (+2.76%) | 8,462,580 |
21 Sep 2023 | CNY | 0.768 | 0.773 | 0.762 | 0.762 | 0.762 | -0.008 (-1.04%) | 4,298,500 |
20 Sep 2023 | CNY | 0.771 | 0.777 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 2,280,100 |
19 Sep 2023 | CNY | 0.77 | 0.774 | 0.767 | 0.77 | 0.77 | 0.0 (0.0%) | 3,425,700 |
18 Sep 2023 | CNY | 0.769 | 0.773 | 0.763 | 0.77 | 0.77 | +0.001 (+0.13%) | 3,517,500 |
15 Sep 2023 | CNY | 0.78 | 0.78 | 0.767 | 0.769 | 0.769 | -0.004 (-0.52%) | 4,657,400 |
14 Sep 2023 | CNY | 0.77 | 0.777 | 0.77 | 0.773 | 0.773 | +0.002 (+0.26%) | 3,416,300 |
13 Sep 2023 | CNY | 0.777 | 0.785 | 0.769 | 0.771 | 0.771 | -0.009 (-1.15%) | 3,198,600 |
12 Sep 2023 | CNY | 0.785 | 0.786 | 0.78 | 0.78 | 0.78 | -0.007 (-0.89%) | 2,852,500 |
11 Sep 2023 | CNY | 0.778 | 0.792 | 0.772 | 0.787 | 0.787 | +0.011 (+1.42%) | 7,952,500 |
8 Sep 2023 | CNY | 0.773 | 0.779 | 0.765 | 0.776 | 0.776 | +0.003 (+0.39%) | 4,833,180 |
7 Sep 2023 | CNY | 0.778 | 0.781 | 0.771 | 0.773 | 0.773 | -0.003 (-0.39%) | 5,525,700 |
6 Sep 2023 | CNY | 0.777 | 0.779 | 0.772 | 0.776 | 0.776 | -0.002 (-0.26%) | 5,111,700 |
5 Sep 2023 | CNY | 0.786 | 0.786 | 0.771 | 0.778 | 0.778 | -0.008 (-1.02%) | 4,433,700 |
4 Sep 2023 | CNY | 0.787 | 0.791 | 0.777 | 0.786 | 0.786 | +0.005 (+0.64%) | 5,672,300 |
1 Sep 2023 | CNY | 0.782 | 0.789 | 0.779 | 0.781 | 0.781 | +0.002 (+0.26%) | 12,806,640 |
31 Aug 2023 | CNY | 0.793 | 0.8 | 0.779 | 0.779 | 0.779 | -0.016 (-2.01%) | 11,131,500 |
30 Aug 2023 | CNY | 0.815 | 0.815 | 0.794 | 0.795 | 0.795 | -0.024 (-2.93%) | 12,023,300 |
29 Aug 2023 | CNY | 0.809 | 0.824 | 0.794 | 0.819 | 0.819 | -0.009 (-1.09%) | 23,045,300 |
28 Aug 2023 | CNY | 0.882 | 0.882 | 0.821 | 0.828 | 0.828 | +0.026 (+3.24%) | 32,435,530 |