Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.788 | 0.789 | 0.774 | 0.777 | 0.777 | -0.016 (-2.02%) | 20,828,900 |
13 Oct 2023 | CNY | 0.805 | 0.806 | 0.787 | 0.793 | 0.793 | -0.014 (-1.73%) | 18,437,900 |
12 Oct 2023 | CNY | 0.798 | 0.808 | 0.795 | 0.807 | 0.807 | +0.012 (+1.51%) | 16,560,900 |
11 Oct 2023 | CNY | 0.799 | 0.805 | 0.793 | 0.795 | 0.795 | 0.0 (0.0%) | 17,566,800 |
10 Oct 2023 | CNY | 0.806 | 0.806 | 0.795 | 0.795 | 0.795 | -0.01 (-1.24%) | 18,437,800 |
9 Oct 2023 | CNY | 0.817 | 0.817 | 0.799 | 0.805 | 0.805 | -0.011 (-1.35%) | 19,845,100 |
28 Sep 2023 | CNY | 0.815 | 0.817 | 0.809 | 0.816 | 0.816 | +0.002 (+0.25%) | 14,194,700 |
27 Sep 2023 | CNY | 0.804 | 0.823 | 0.802 | 0.814 | 0.814 | +0.013 (+1.62%) | 16,544,600 |
26 Sep 2023 | CNY | 0.806 | 0.809 | 0.801 | 0.801 | 0.801 | -0.006 (-0.74%) | 22,690,900 |
25 Sep 2023 | CNY | 0.805 | 0.811 | 0.804 | 0.807 | 0.807 | -0.002 (-0.25%) | 23,261,900 |
22 Sep 2023 | CNY | 0.795 | 0.811 | 0.794 | 0.809 | 0.809 | +0.012 (+1.51%) | 12,992,500 |
21 Sep 2023 | CNY | 0.803 | 0.806 | 0.796 | 0.797 | 0.797 | -0.007 (-0.87%) | 13,561,000 |
20 Sep 2023 | CNY | 0.81 | 0.813 | 0.804 | 0.804 | 0.804 | -0.009 (-1.11%) | 14,946,300 |
19 Sep 2023 | CNY | 0.821 | 0.821 | 0.811 | 0.813 | 0.813 | -0.007 (-0.85%) | 14,642,100 |
18 Sep 2023 | CNY | 0.814 | 0.826 | 0.81 | 0.82 | 0.82 | +0.006 (+0.74%) | 24,113,900 |
15 Sep 2023 | CNY | 0.822 | 0.824 | 0.81 | 0.814 | 0.814 | -0.007 (-0.85%) | 14,706,200 |
14 Sep 2023 | CNY | 0.826 | 0.827 | 0.818 | 0.821 | 0.821 | -0.008 (-0.97%) | 18,090,400 |
13 Sep 2023 | CNY | 0.839 | 0.839 | 0.825 | 0.829 | 0.829 | -0.009 (-1.07%) | 19,628,400 |
12 Sep 2023 | CNY | 0.844 | 0.844 | 0.834 | 0.838 | 0.838 | -0.002 (-0.24%) | 17,108,700 |
11 Sep 2023 | CNY | 0.829 | 0.845 | 0.829 | 0.84 | 0.84 | +0.005 (+0.60%) | 17,058,900 |
8 Sep 2023 | CNY | 0.847 | 0.847 | 0.831 | 0.835 | 0.835 | -0.009 (-1.07%) | 16,553,000 |
7 Sep 2023 | CNY | 0.863 | 0.863 | 0.843 | 0.844 | 0.844 | -0.022 (-2.54%) | 19,153,500 |
6 Sep 2023 | CNY | 0.882 | 0.882 | 0.862 | 0.866 | 0.866 | -0.008 (-0.92%) | 22,136,200 |
5 Sep 2023 | CNY | 0.882 | 0.882 | 0.863 | 0.874 | 0.874 | +0.003 (+0.34%) | 21,842,300 |
4 Sep 2023 | CNY | 0.869 | 0.873 | 0.857 | 0.871 | 0.871 | +0.01 (+1.16%) | 22,697,800 |
1 Sep 2023 | CNY | 0.858 | 0.865 | 0.857 | 0.861 | 0.861 | +0.002 (+0.23%) | 20,729,900 |
31 Aug 2023 | CNY | 0.862 | 0.866 | 0.856 | 0.859 | 0.859 | -0.008 (-0.92%) | 41,596,800 |
30 Aug 2023 | CNY | 0.872 | 0.876 | 0.864 | 0.867 | 0.867 | -0.001 (-0.12%) | 15,539,610 |
29 Aug 2023 | CNY | 0.856 | 0.872 | 0.844 | 0.868 | 0.868 | +0.016 (+1.88%) | 18,313,600 |
28 Aug 2023 | CNY | 0.888 | 0.888 | 0.848 | 0.852 | 0.852 | +0.012 (+1.43%) | 26,474,320 |