Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 0.835 | 0.863 | 0.835 | 0.862 | 0.862 | +0.019 (+2.25%) | 209,100 |
21 Sep 2023 | CNY | 0.843 | 0.848 | 0.843 | 0.843 | 0.843 | -0.007 (-0.82%) | 286,000 |
20 Sep 2023 | CNY | 0.855 | 0.856 | 0.847 | 0.85 | 0.85 | -0.005 (-0.58%) | 405,300 |
19 Sep 2023 | CNY | 0.864 | 0.864 | 0.85 | 0.855 | 0.855 | -0.009 (-1.04%) | 322,506 |
18 Sep 2023 | CNY | 0.845 | 0.873 | 0.845 | 0.864 | 0.864 | +0.008 (+0.93%) | 502,100 |
15 Sep 2023 | CNY | 0.861 | 0.869 | 0.854 | 0.856 | 0.856 | -0.01 (-1.15%) | 444,303 |
14 Sep 2023 | CNY | 0.864 | 0.913 | 0.862 | 0.866 | 0.866 | -0.012 (-1.37%) | 274,100 |
13 Sep 2023 | CNY | 0.916 | 0.916 | 0.873 | 0.878 | 0.878 | -0.021 (-2.34%) | 897,700 |
12 Sep 2023 | CNY | 0.92 | 0.92 | 0.897 | 0.899 | 0.899 | +0.004 (+0.45%) | 1,647,500 |
11 Sep 2023 | CNY | 0.872 | 0.902 | 0.872 | 0.895 | 0.895 | +0.017 (+1.94%) | 3,209,300 |
8 Sep 2023 | CNY | 0.864 | 0.881 | 0.864 | 0.878 | 0.878 | +0.007 (+0.80%) | 676,800 |
7 Sep 2023 | CNY | 0.899 | 0.899 | 0.871 | 0.871 | 0.871 | -0.017 (-1.91%) | 451,002 |
6 Sep 2023 | CNY | 0.88 | 0.889 | 0.877 | 0.888 | 0.888 | +0.006 (+0.68%) | 785,100 |
5 Sep 2023 | CNY | 0.896 | 0.896 | 0.88 | 0.882 | 0.882 | -0.003 (-0.34%) | 374,600 |
4 Sep 2023 | CNY | 0.895 | 0.895 | 0.877 | 0.885 | 0.885 | +0.007 (+0.80%) | 100,300 |
1 Sep 2023 | CNY | 0.874 | 0.881 | 0.873 | 0.878 | 0.878 | -0.002 (-0.23%) | 928,200 |
31 Aug 2023 | CNY | 0.892 | 0.892 | 0.877 | 0.88 | 0.88 | 0.0 (0.0%) | 455,500 |
30 Aug 2023 | CNY | 0.888 | 0.889 | 0.875 | 0.88 | 0.88 | +0.011 (+1.27%) | 622,400 |
29 Aug 2023 | CNY | 0.838 | 0.873 | 0.838 | 0.869 | 0.869 | +0.031 (+3.70%) | 617,700 |
28 Aug 2023 | CNY | 0.852 | 0.872 | 0.838 | 0.838 | 0.838 | +0.008 (+0.96%) | 229,100 |
25 Aug 2023 | CNY | 0.852 | 0.852 | 0.824 | 0.83 | 0.83 | -0.02 (-2.35%) | 791,400 |
24 Aug 2023 | CNY | 0.844 | 0.859 | 0.844 | 0.85 | 0.85 | +0.003 (+0.35%) | 476,800 |
23 Aug 2023 | CNY | 0.868 | 0.868 | 0.847 | 0.847 | 0.847 | -0.021 (-2.42%) | 371,900 |
22 Aug 2023 | CNY | 0.862 | 0.868 | 0.848 | 0.868 | 0.868 | +0.01 (+1.17%) | 965,801 |
21 Aug 2023 | CNY | 0.853 | 0.865 | 0.853 | 0.858 | 0.858 | -0.002 (-0.23%) | 501,100 |
18 Aug 2023 | CNY | 0.875 | 0.875 | 0.86 | 0.86 | 0.86 | -0.015 (-1.71%) | 155,300 |
17 Aug 2023 | CNY | 0.857 | 0.877 | 0.854 | 0.875 | 0.875 | +0.009 (+1.04%) | 275,000 |
16 Aug 2023 | CNY | 0.883 | 0.883 | 0.866 | 0.866 | 0.866 | -0.017 (-1.93%) | 426,100 |
15 Aug 2023 | CNY | 0.882 | 0.891 | 0.877 | 0.883 | 0.883 | -0.008 (-0.90%) | 215,900 |
14 Aug 2023 | CNY | 0.891 | 0.891 | 0.868 | 0.891 | 0.891 | -0.004 (-0.45%) | 1,325,900 |