Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 0.962 | 0.968 | 0.96 | 0.962 | 0.962 | -0.005 (-0.52%) | 25,647,100 |
25 Sep 2023 | CNY | 0.972 | 0.979 | 0.967 | 0.967 | 0.967 | -0.01 (-1.02%) | 28,213,300 |
22 Sep 2023 | CNY | 0.975 | 0.978 | 0.965 | 0.977 | 0.977 | +0.003 (+0.31%) | 35,866,700 |
21 Sep 2023 | CNY | 0.978 | 0.987 | 0.974 | 0.974 | 0.974 | -0.011 (-1.12%) | 32,110,700 |
20 Sep 2023 | CNY | 0.988 | 0.992 | 0.985 | 0.985 | 0.985 | -0.007 (-0.71%) | 31,617,600 |
19 Sep 2023 | CNY | 0.994 | 0.998 | 0.991 | 0.992 | 0.992 | -0.007 (-0.70%) | 36,020,900 |
18 Sep 2023 | CNY | 0.99 | 1.002 | 0.985 | 0.999 | 0.999 | 0.0 (0.0%) | 35,140,600 |
15 Sep 2023 | CNY | 1 | 1.008 | 0.994 | 0.999 | 0.999 | +0.001 (+0.10%) | 39,614,400 |
14 Sep 2023 | CNY | 0.986 | 1.002 | 0.986 | 0.998 | 0.998 | +0.008 (+0.81%) | 42,693,500 |
13 Sep 2023 | CNY | 0.994 | 1 | 0.98 | 0.99 | 0.99 | -0.004 (-0.40%) | 39,307,800 |
12 Sep 2023 | CNY | 0.998 | 1.01 | 0.994 | 0.994 | 0.994 | -0.005 (-0.50%) | 34,367,500 |
11 Sep 2023 | CNY | 0.98 | 1.024 | 0.98 | 0.999 | 0.999 | +0.015 (+1.52%) | 33,707,300 |
8 Sep 2023 | CNY | 0.985 | 0.995 | 0.982 | 0.984 | 0.984 | -0.008 (-0.81%) | 37,778,100 |
7 Sep 2023 | CNY | 1 | 1.005 | 0.992 | 0.992 | 0.992 | -0.014 (-1.39%) | 32,742,900 |
6 Sep 2023 | CNY | 1.003 | 1.009 | 1 | 1.006 | 1.006 | -0.002 (-0.20%) | 37,564,200 |
5 Sep 2023 | CNY | 1.006 | 1.013 | 1.003 | 1.008 | 1.008 | -0.005 (-0.49%) | 36,115,300 |
4 Sep 2023 | CNY | 0.986 | 1.017 | 0.986 | 1.013 | 1.013 | +0.028 (+2.84%) | 40,991,900 |
1 Sep 2023 | CNY | 0.961 | 0.987 | 0.961 | 0.985 | 0.985 | +0.022 (+2.28%) | 33,192,100 |
31 Aug 2023 | CNY | 0.973 | 0.977 | 0.961 | 0.963 | 0.963 | -0.01 (-1.03%) | 28,623,300 |
30 Aug 2023 | CNY | 0.968 | 0.983 | 0.967 | 0.973 | 0.973 | +0.007 (+0.72%) | 37,189,900 |
29 Aug 2023 | CNY | 0.947 | 0.972 | 0.947 | 0.966 | 0.966 | +0.013 (+1.36%) | 31,221,400 |
28 Aug 2023 | CNY | 0.976 | 0.999 | 0.952 | 0.953 | 0.953 | +0.001 (+0.11%) | 38,156,400 |
25 Aug 2023 | CNY | 0.96 | 0.963 | 0.948 | 0.952 | 0.952 | -0.015 (-1.55%) | 36,106,500 |
24 Aug 2023 | CNY | 0.949 | 0.976 | 0.949 | 0.967 | 0.967 | +0.019 (+2.00%) | 38,540,200 |
23 Aug 2023 | CNY | 0.967 | 0.968 | 0.948 | 0.948 | 0.948 | -0.024 (-2.47%) | 38,596,200 |
22 Aug 2023 | CNY | 0.962 | 0.975 | 0.956 | 0.972 | 0.972 | +0.01 (+1.04%) | 34,469,000 |
21 Aug 2023 | CNY | 0.976 | 0.977 | 0.962 | 0.962 | 0.962 | -0.01 (-1.03%) | 33,630,400 |
18 Aug 2023 | CNY | 0.988 | 0.993 | 0.971 | 0.972 | 0.972 | -0.018 (-1.82%) | 31,539,600 |
17 Aug 2023 | CNY | 0.979 | 0.993 | 0.97 | 0.99 | 0.99 | +0.005 (+0.51%) | 36,385,300 |
16 Aug 2023 | CNY | 0.985 | 0.995 | 0.985 | 0.985 | 0.985 | -0.006 (-0.61%) | 38,624,700 |