Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 1.016 | 1.02 | 1 | 1.005 | 1.005 | -0.01 (-0.99%) | 9,821,200 |
13 Oct 2023 | CNY | 1.02 | 1.02 | 1.011 | 1.015 | 1.015 | -0.015 (-1.46%) | 8,759,900 |
12 Oct 2023 | CNY | 1.012 | 1.03 | 1.012 | 1.03 | 1.03 | +0.015 (+1.48%) | 11,853,300 |
11 Oct 2023 | CNY | 1.016 | 1.016 | 1.003 | 1.015 | 1.015 | +0.002 (+0.20%) | 7,274,800 |
10 Oct 2023 | CNY | 1.011 | 1.025 | 1.008 | 1.013 | 1.013 | -0.001 (-0.10%) | 8,540,400 |
9 Oct 2023 | CNY | 1.011 | 1.014 | 0.994 | 1.014 | 1.014 | -0.002 (-0.20%) | 8,070,800 |
28 Sep 2023 | CNY | 1.016 | 1.022 | 1.011 | 1.016 | 1.016 | -0.003 (-0.29%) | 8,314,100 |
27 Sep 2023 | CNY | 1.016 | 1.026 | 1.013 | 1.019 | 1.019 | 0.0 (0.0%) | 9,505,700 |
26 Sep 2023 | CNY | 1.022 | 1.024 | 1.015 | 1.019 | 1.019 | -0.005 (-0.49%) | 8,981,000 |
25 Sep 2023 | CNY | 1.037 | 1.038 | 1.024 | 1.024 | 1.024 | -0.013 (-1.25%) | 10,104,700 |
22 Sep 2023 | CNY | 1.029 | 1.037 | 1.022 | 1.037 | 1.037 | +0.004 (+0.39%) | 10,199,700 |
21 Sep 2023 | CNY | 1.04 | 1.045 | 1.032 | 1.033 | 1.033 | -0.01 (-0.96%) | 7,350,900 |
20 Sep 2023 | CNY | 1.049 | 1.051 | 1.043 | 1.043 | 1.043 | -0.011 (-1.04%) | 8,826,600 |
19 Sep 2023 | CNY | 1.054 | 1.058 | 1.05 | 1.054 | 1.054 | -0.004 (-0.38%) | 5,868,300 |
18 Sep 2023 | CNY | 1.051 | 1.06 | 1.044 | 1.058 | 1.058 | 0.0 (0.0%) | 6,280,600 |
15 Sep 2023 | CNY | 1.065 | 1.068 | 1.053 | 1.058 | 1.058 | +0.003 (+0.28%) | 8,968,500 |
14 Sep 2023 | CNY | 1.05 | 1.06 | 1.05 | 1.055 | 1.055 | +0.005 (+0.48%) | 5,994,700 |
13 Sep 2023 | CNY | 1.054 | 1.057 | 1.044 | 1.05 | 1.05 | -0.004 (-0.38%) | 7,589,000 |
12 Sep 2023 | CNY | 1.054 | 1.066 | 1.053 | 1.054 | 1.054 | -0.005 (-0.47%) | 6,971,300 |
11 Sep 2023 | CNY | 1.043 | 1.064 | 1.041 | 1.059 | 1.059 | +0.016 (+1.53%) | 8,715,100 |
8 Sep 2023 | CNY | 1.051 | 1.053 | 1.04 | 1.043 | 1.043 | -0.008 (-0.76%) | 6,481,400 |
7 Sep 2023 | CNY | 1.067 | 1.067 | 1.049 | 1.051 | 1.051 | -0.015 (-1.41%) | 8,929,500 |
6 Sep 2023 | CNY | 1.068 | 1.069 | 1.059 | 1.066 | 1.066 | -0.003 (-0.28%) | 8,912,400 |
5 Sep 2023 | CNY | 1.064 | 1.074 | 1.062 | 1.069 | 1.069 | -0.006 (-0.56%) | 8,327,000 |
4 Sep 2023 | CNY | 1.051 | 1.078 | 1.044 | 1.075 | 1.075 | +0.03 (+2.87%) | 10,189,000 |
1 Sep 2023 | CNY | 1.056 | 1.056 | 1.031 | 1.045 | 1.045 | +0.022 (+2.15%) | 10,854,000 |
31 Aug 2023 | CNY | 1.033 | 1.036 | 1.019 | 1.023 | 1.023 | -0.009 (-0.87%) | 9,419,900 |
30 Aug 2023 | CNY | 1.033 | 1.043 | 1.026 | 1.032 | 1.032 | +0.005 (+0.49%) | 9,791,100 |
29 Aug 2023 | CNY | 1.017 | 1.033 | 1.008 | 1.027 | 1.027 | +0.009 (+0.88%) | 8,571,600 |
28 Aug 2023 | CNY | 1.105 | 1.105 | 1.01 | 1.018 | 1.018 | +0.009 (+0.89%) | 10,321,300 |