Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 1.104 | 1.118 | 1.1 | 1.106 | 1.106 | -0.004 (-0.36%) | 25,858,200 |
13 Oct 2023 | CNY | 1.11 | 1.118 | 1.105 | 1.11 | 1.11 | -0.016 (-1.42%) | 13,361,700 |
12 Oct 2023 | CNY | 1.134 | 1.144 | 1.122 | 1.126 | 1.126 | +0.002 (+0.18%) | 14,425,600 |
11 Oct 2023 | CNY | 1.13 | 1.135 | 1.111 | 1.124 | 1.124 | +0.005 (+0.45%) | 21,830,600 |
10 Oct 2023 | CNY | 1.101 | 1.122 | 1.101 | 1.119 | 1.119 | +0.018 (+1.63%) | 22,310,000 |
9 Oct 2023 | CNY | 1.104 | 1.108 | 1.089 | 1.101 | 1.101 | -0.003 (-0.27%) | 12,500,300 |
28 Sep 2023 | CNY | 1.096 | 1.107 | 1.096 | 1.104 | 1.104 | +0.007 (+0.64%) | 11,010,500 |
27 Sep 2023 | CNY | 1.1 | 1.105 | 1.089 | 1.097 | 1.097 | +0.003 (+0.27%) | 12,461,000 |
26 Sep 2023 | CNY | 1.093 | 1.105 | 1.088 | 1.094 | 1.094 | +0.001 (+0.09%) | 14,501,800 |
25 Sep 2023 | CNY | 1.107 | 1.107 | 1.089 | 1.093 | 1.093 | -0.016 (-1.44%) | 16,353,800 |
22 Sep 2023 | CNY | 1.06 | 1.109 | 1.06 | 1.109 | 1.109 | +0.044 (+4.13%) | 23,654,500 |
21 Sep 2023 | CNY | 1.066 | 1.078 | 1.062 | 1.065 | 1.065 | -0.003 (-0.28%) | 15,991,100 |
20 Sep 2023 | CNY | 1.075 | 1.083 | 1.067 | 1.068 | 1.068 | -0.007 (-0.65%) | 18,463,300 |
19 Sep 2023 | CNY | 1.09 | 1.09 | 1.072 | 1.075 | 1.075 | -0.015 (-1.38%) | 20,887,600 |
18 Sep 2023 | CNY | 1.094 | 1.097 | 1.081 | 1.09 | 1.09 | 0.0 (0.0%) | 16,068,000 |
15 Sep 2023 | CNY | 1.102 | 1.104 | 1.085 | 1.09 | 1.09 | -0.008 (-0.73%) | 20,678,600 |
14 Sep 2023 | CNY | 1.103 | 1.111 | 1.094 | 1.098 | 1.098 | -0.009 (-0.81%) | 26,059,600 |
13 Sep 2023 | CNY | 1.136 | 1.136 | 1.1 | 1.107 | 1.107 | -0.031 (-2.72%) | 37,455,600 |
12 Sep 2023 | CNY | 1.143 | 1.15 | 1.136 | 1.138 | 1.138 | -0.014 (-1.22%) | 16,664,800 |
11 Sep 2023 | CNY | 1.139 | 1.161 | 1.13 | 1.152 | 1.152 | +0.008 (+0.70%) | 34,597,900 |
8 Sep 2023 | CNY | 1.136 | 1.151 | 1.118 | 1.144 | 1.144 | +0.008 (+0.70%) | 29,786,200 |
7 Sep 2023 | CNY | 1.133 | 1.154 | 1.133 | 1.136 | 1.136 | -0.004 (-0.35%) | 20,292,000 |
6 Sep 2023 | CNY | 1.142 | 1.143 | 1.123 | 1.14 | 1.14 | -0.003 (-0.26%) | 17,496,800 |
5 Sep 2023 | CNY | 1.158 | 1.16 | 1.141 | 1.143 | 1.143 | -0.019 (-1.64%) | 16,887,300 |
4 Sep 2023 | CNY | 1.151 | 1.163 | 1.136 | 1.162 | 1.162 | +0.015 (+1.31%) | 22,982,100 |
1 Sep 2023 | CNY | 1.167 | 1.169 | 1.144 | 1.147 | 1.147 | -0.013 (-1.12%) | 32,489,000 |
31 Aug 2023 | CNY | 1.172 | 1.176 | 1.16 | 1.16 | 1.16 | -0.018 (-1.53%) | 27,196,500 |
30 Aug 2023 | CNY | 1.163 | 1.183 | 1.155 | 1.178 | 1.178 | +0.008 (+0.68%) | 50,663,100 |
29 Aug 2023 | CNY | 1.124 | 1.18 | 1.107 | 1.17 | 1.17 | +0.035 (+3.08%) | 35,774,900 |
28 Aug 2023 | CNY | 1.229 | 1.229 | 1.131 | 1.135 | 1.135 | +0.018 (+1.61%) | 64,350,600 |