Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.893 | 0.893 | 0.885 | 0.888 | 0.888 | -0.013 (-1.44%) | 24,202,500 |
13 Oct 2023 | CNY | 0.91 | 0.912 | 0.9 | 0.901 | 0.901 | -0.015 (-1.64%) | 24,412,000 |
12 Oct 2023 | CNY | 0.909 | 0.916 | 0.908 | 0.916 | 0.916 | +0.015 (+1.66%) | 30,320,000 |
11 Oct 2023 | CNY | 0.899 | 0.903 | 0.897 | 0.901 | 0.901 | +0.004 (+0.45%) | 18,979,000 |
10 Oct 2023 | CNY | 0.895 | 0.898 | 0.894 | 0.897 | 0.897 | +0.018 (+2.05%) | 25,235,100 |
9 Oct 2023 | CNY | 0.881 | 0.894 | 0.875 | 0.879 | 0.879 | -0.022 (-2.44%) | 12,436,100 |
28 Sep 2023 | CNY | 0.901 | 0.905 | 0.894 | 0.901 | 0.901 | -0.006 (-0.66%) | 25,655,200 |
27 Sep 2023 | CNY | 0.902 | 0.907 | 0.898 | 0.907 | 0.907 | 0.0 (0.0%) | 17,379,700 |
26 Sep 2023 | CNY | 0.913 | 0.914 | 0.905 | 0.907 | 0.907 | -0.013 (-1.41%) | 22,081,000 |
25 Sep 2023 | CNY | 0.917 | 0.925 | 0.915 | 0.92 | 0.92 | +0.007 (+0.77%) | 29,145,800 |
22 Sep 2023 | CNY | 0.908 | 0.916 | 0.907 | 0.913 | 0.913 | -0.001 (-0.11%) | 24,062,700 |
21 Sep 2023 | CNY | 0.921 | 0.924 | 0.914 | 0.914 | 0.914 | -0.017 (-1.83%) | 26,395,900 |
20 Sep 2023 | CNY | 0.935 | 0.938 | 0.93 | 0.931 | 0.931 | -0.006 (-0.64%) | 19,721,400 |
19 Sep 2023 | CNY | 0.936 | 0.938 | 0.934 | 0.937 | 0.937 | -0.002 (-0.21%) | 14,093,600 |
18 Sep 2023 | CNY | 0.936 | 0.939 | 0.933 | 0.939 | 0.939 | -0.006 (-0.63%) | 20,677,700 |
15 Sep 2023 | CNY | 0.946 | 0.952 | 0.942 | 0.945 | 0.945 | +0.005 (+0.53%) | 57,999,900 |
14 Sep 2023 | CNY | 0.93 | 0.94 | 0.929 | 0.94 | 0.94 | +0.016 (+1.73%) | 30,779,400 |
13 Sep 2023 | CNY | 0.932 | 0.932 | 0.922 | 0.924 | 0.924 | -0.01 (-1.07%) | 21,143,200 |
12 Sep 2023 | CNY | 0.925 | 0.935 | 0.925 | 0.934 | 0.934 | +0.008 (+0.86%) | 17,849,900 |
11 Sep 2023 | CNY | 0.927 | 0.931 | 0.923 | 0.926 | 0.926 | -0.005 (-0.54%) | 17,821,900 |
8 Sep 2023 | CNY | 0.926 | 0.932 | 0.926 | 0.931 | 0.931 | -0.001 (-0.11%) | 21,061,200 |
7 Sep 2023 | CNY | 0.944 | 0.944 | 0.931 | 0.932 | 0.932 | -0.013 (-1.38%) | 24,339,300 |
6 Sep 2023 | CNY | 0.939 | 0.945 | 0.939 | 0.945 | 0.945 | +0.009 (+0.96%) | 29,618,200 |
5 Sep 2023 | CNY | 0.931 | 0.936 | 0.931 | 0.936 | 0.936 | 0.0 (0.0%) | 17,367,300 |
4 Sep 2023 | CNY | 0.932 | 0.937 | 0.932 | 0.936 | 0.936 | +0.005 (+0.54%) | 17,016,800 |
1 Sep 2023 | CNY | 0.934 | 0.937 | 0.93 | 0.931 | 0.931 | +0.001 (+0.11%) | 22,424,600 |
31 Aug 2023 | CNY | 0.925 | 0.932 | 0.924 | 0.93 | 0.93 | +0.013 (+1.42%) | 31,343,150 |
30 Aug 2023 | CNY | 0.921 | 0.927 | 0.917 | 0.917 | 0.917 | 0.0 (0.0%) | 25,775,500 |
29 Aug 2023 | CNY | 0.916 | 0.918 | 0.913 | 0.917 | 0.917 | +0.002 (+0.22%) | 42,177,700 |
28 Aug 2023 | CNY | 0.906 | 0.916 | 0.906 | 0.915 | 0.915 | +0.018 (+2.01%) | 27,153,200 |