Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 0.859 | 0.862 | 0.851 | 0.857 | 0.857 | -0.002 (-0.23%) | 4,304,000 |
22 Sep 2023 | CNY | 0.833 | 0.859 | 0.833 | 0.859 | 0.859 | +0.023 (+2.75%) | 8,616,000 |
21 Sep 2023 | CNY | 0.849 | 0.849 | 0.828 | 0.836 | 0.836 | -0.008 (-0.95%) | 4,548,500 |
20 Sep 2023 | CNY | 0.849 | 0.852 | 0.842 | 0.844 | 0.844 | -0.006 (-0.71%) | 3,223,500 |
19 Sep 2023 | CNY | 0.868 | 0.868 | 0.845 | 0.85 | 0.85 | -0.018 (-2.07%) | 5,128,200 |
18 Sep 2023 | CNY | 0.859 | 0.869 | 0.852 | 0.868 | 0.868 | +0.01 (+1.17%) | 4,488,600 |
15 Sep 2023 | CNY | 0.86 | 0.864 | 0.855 | 0.858 | 0.858 | -0.002 (-0.23%) | 5,147,600 |
14 Sep 2023 | CNY | 0.865 | 0.865 | 0.853 | 0.86 | 0.86 | -0.005 (-0.58%) | 4,045,200 |
13 Sep 2023 | CNY | 0.869 | 0.872 | 0.856 | 0.865 | 0.865 | -0.009 (-1.03%) | 4,952,200 |
12 Sep 2023 | CNY | 0.878 | 0.881 | 0.871 | 0.874 | 0.874 | -0.008 (-0.91%) | 2,799,000 |
11 Sep 2023 | CNY | 0.868 | 0.886 | 0.865 | 0.882 | 0.882 | +0.018 (+2.08%) | 5,059,800 |
8 Sep 2023 | CNY | 0.876 | 0.876 | 0.858 | 0.864 | 0.864 | -0.012 (-1.37%) | 4,077,700 |
7 Sep 2023 | CNY | 0.884 | 0.893 | 0.874 | 0.876 | 0.876 | -0.01 (-1.13%) | 4,096,300 |
6 Sep 2023 | CNY | 0.893 | 0.898 | 0.881 | 0.886 | 0.886 | -0.007 (-0.78%) | 3,865,300 |
5 Sep 2023 | CNY | 0.903 | 0.909 | 0.892 | 0.893 | 0.893 | -0.016 (-1.76%) | 5,723,200 |
4 Sep 2023 | CNY | 0.904 | 0.909 | 0.901 | 0.909 | 0.909 | +0.008 (+0.89%) | 4,211,700 |
1 Sep 2023 | CNY | 0.896 | 0.915 | 0.896 | 0.901 | 0.901 | -0.001 (-0.11%) | 4,156,700 |
31 Aug 2023 | CNY | 0.91 | 0.915 | 0.901 | 0.902 | 0.902 | -0.015 (-1.64%) | 5,701,800 |
30 Aug 2023 | CNY | 0.92 | 0.921 | 0.906 | 0.917 | 0.917 | +0.001 (+0.11%) | 5,963,400 |
29 Aug 2023 | CNY | 0.883 | 0.916 | 0.883 | 0.916 | 0.916 | +0.028 (+3.15%) | 6,797,000 |
28 Aug 2023 | CNY | 0.91 | 0.92 | 0.886 | 0.888 | 0.888 | +0.011 (+1.25%) | 6,725,600 |
25 Aug 2023 | CNY | 0.9 | 0.9 | 0.871 | 0.877 | 0.877 | -0.029 (-3.20%) | 8,281,800 |
24 Aug 2023 | CNY | 0.881 | 0.918 | 0.881 | 0.906 | 0.906 | +0.022 (+2.49%) | 14,018,630 |
23 Aug 2023 | CNY | 0.899 | 0.899 | 0.884 | 0.884 | 0.884 | -0.015 (-1.67%) | 4,961,300 |
22 Aug 2023 | CNY | 0.883 | 0.899 | 0.878 | 0.899 | 0.899 | +0.016 (+1.81%) | 6,917,100 |
21 Aug 2023 | CNY | 0.88 | 0.898 | 0.88 | 0.883 | 0.883 | -0.008 (-0.90%) | 4,760,000 |
18 Aug 2023 | CNY | 0.906 | 0.915 | 0.885 | 0.891 | 0.891 | -0.018 (-1.98%) | 8,483,900 |
17 Aug 2023 | CNY | 0.902 | 0.909 | 0.892 | 0.909 | 0.909 | +0.006 (+0.66%) | 6,090,800 |
16 Aug 2023 | CNY | 0.922 | 0.922 | 0.898 | 0.903 | 0.903 | -0.016 (-1.74%) | 5,921,000 |
15 Aug 2023 | CNY | 0.939 | 0.939 | 0.914 | 0.919 | 0.919 | -0.02 (-2.13%) | 6,349,900 |