Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.81 | 0.814 | 0.798 | 0.803 | 0.803 | -0.01 (-1.23%) | 78,542,200 |
13 Oct 2023 | CNY | 0.821 | 0.823 | 0.81 | 0.813 | 0.813 | -0.015 (-1.81%) | 74,890,800 |
12 Oct 2023 | CNY | 0.836 | 0.841 | 0.823 | 0.828 | 0.828 | -0.004 (-0.48%) | 69,399,600 |
11 Oct 2023 | CNY | 0.823 | 0.843 | 0.816 | 0.832 | 0.832 | +0.013 (+1.59%) | 100,372,400 |
10 Oct 2023 | CNY | 0.812 | 0.825 | 0.812 | 0.819 | 0.819 | +0.005 (+0.61%) | 69,698,200 |
9 Oct 2023 | CNY | 0.812 | 0.819 | 0.805 | 0.814 | 0.814 | +0.002 (+0.25%) | 66,049,800 |
28 Sep 2023 | CNY | 0.816 | 0.816 | 0.808 | 0.812 | 0.812 | 0.0 (0.0%) | 66,318,100 |
27 Sep 2023 | CNY | 0.811 | 0.816 | 0.809 | 0.812 | 0.812 | -0.001 (-0.12%) | 71,933,400 |
26 Sep 2023 | CNY | 0.803 | 0.825 | 0.803 | 0.813 | 0.813 | +0.009 (+1.12%) | 89,704,140 |
25 Sep 2023 | CNY | 0.814 | 0.817 | 0.802 | 0.804 | 0.804 | -0.013 (-1.59%) | 61,239,600 |
22 Sep 2023 | CNY | 0.784 | 0.818 | 0.784 | 0.817 | 0.817 | +0.031 (+3.94%) | 97,031,000 |
21 Sep 2023 | CNY | 0.787 | 0.795 | 0.784 | 0.786 | 0.786 | -0.002 (-0.25%) | 60,545,600 |
20 Sep 2023 | CNY | 0.794 | 0.8 | 0.787 | 0.788 | 0.788 | -0.006 (-0.76%) | 75,291,500 |
19 Sep 2023 | CNY | 0.806 | 0.808 | 0.791 | 0.794 | 0.794 | -0.013 (-1.61%) | 70,292,900 |
18 Sep 2023 | CNY | 0.801 | 0.818 | 0.8 | 0.807 | 0.807 | +0.002 (+0.25%) | 81,806,300 |
15 Sep 2023 | CNY | 0.816 | 0.816 | 0.802 | 0.805 | 0.805 | -0.008 (-0.98%) | 65,109,800 |
14 Sep 2023 | CNY | 0.817 | 0.822 | 0.809 | 0.813 | 0.813 | -0.008 (-0.97%) | 86,852,800 |
13 Sep 2023 | CNY | 0.843 | 0.846 | 0.815 | 0.821 | 0.821 | -0.027 (-3.18%) | 96,051,300 |
12 Sep 2023 | CNY | 0.854 | 0.855 | 0.845 | 0.848 | 0.848 | -0.003 (-0.35%) | 56,960,700 |
11 Sep 2023 | CNY | 0.838 | 0.862 | 0.832 | 0.851 | 0.851 | +0.016 (+1.92%) | 74,990,320 |
8 Sep 2023 | CNY | 0.834 | 0.841 | 0.827 | 0.835 | 0.835 | -0.006 (-0.71%) | 75,955,100 |
7 Sep 2023 | CNY | 0.854 | 0.857 | 0.839 | 0.841 | 0.841 | -0.014 (-1.64%) | 78,102,020 |
6 Sep 2023 | CNY | 0.856 | 0.857 | 0.843 | 0.855 | 0.855 | -0.002 (-0.23%) | 66,694,300 |
5 Sep 2023 | CNY | 0.872 | 0.875 | 0.856 | 0.857 | 0.857 | -0.016 (-1.83%) | 73,283,330 |
4 Sep 2023 | CNY | 0.868 | 0.873 | 0.858 | 0.873 | 0.873 | +0.006 (+0.69%) | 81,369,800 |
1 Sep 2023 | CNY | 0.874 | 0.877 | 0.861 | 0.867 | 0.867 | -0.006 (-0.69%) | 66,922,200 |
31 Aug 2023 | CNY | 0.875 | 0.885 | 0.866 | 0.873 | 0.873 | -0.001 (-0.11%) | 90,755,360 |
30 Aug 2023 | CNY | 0.854 | 0.879 | 0.854 | 0.874 | 0.874 | +0.022 (+2.58%) | 84,355,280 |
29 Aug 2023 | CNY | 0.819 | 0.859 | 0.817 | 0.852 | 0.852 | +0.028 (+3.40%) | 83,050,100 |
28 Aug 2023 | CNY | 0.865 | 0.875 | 0.823 | 0.824 | 0.824 | +0.006 (+0.73%) | 115,421,900 |