Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 0.952 | 0.959 | 0.947 | 0.949 | 0.949 | -0.003 (-0.32%) | 20,203,100 |
22 Sep 2023 | CNY | 0.923 | 0.952 | 0.923 | 0.952 | 0.952 | +0.027 (+2.92%) | 23,052,910 |
21 Sep 2023 | CNY | 0.932 | 0.933 | 0.921 | 0.925 | 0.925 | -0.006 (-0.64%) | 23,065,110 |
20 Sep 2023 | CNY | 0.941 | 0.947 | 0.93 | 0.931 | 0.931 | -0.011 (-1.17%) | 17,446,700 |
19 Sep 2023 | CNY | 0.946 | 0.949 | 0.933 | 0.942 | 0.942 | -0.007 (-0.74%) | 24,480,000 |
18 Sep 2023 | CNY | 0.931 | 0.961 | 0.93 | 0.949 | 0.949 | +0.012 (+1.28%) | 30,118,500 |
15 Sep 2023 | CNY | 0.939 | 0.948 | 0.931 | 0.937 | 0.937 | -0.002 (-0.21%) | 20,693,600 |
14 Sep 2023 | CNY | 0.948 | 0.954 | 0.934 | 0.939 | 0.939 | -0.015 (-1.57%) | 33,340,200 |
13 Sep 2023 | CNY | 0.977 | 0.978 | 0.946 | 0.954 | 0.954 | -0.028 (-2.85%) | 34,222,800 |
12 Sep 2023 | CNY | 0.986 | 0.988 | 0.973 | 0.982 | 0.982 | +0.005 (+0.51%) | 21,458,100 |
11 Sep 2023 | CNY | 0.956 | 0.983 | 0.954 | 0.977 | 0.977 | +0.021 (+2.20%) | 34,791,100 |
8 Sep 2023 | CNY | 0.942 | 0.962 | 0.942 | 0.956 | 0.956 | +0.005 (+0.53%) | 27,178,000 |
7 Sep 2023 | CNY | 0.967 | 0.967 | 0.95 | 0.951 | 0.951 | -0.022 (-2.26%) | 28,051,100 |
6 Sep 2023 | CNY | 0.961 | 0.974 | 0.96 | 0.973 | 0.973 | +0.007 (+0.72%) | 20,041,700 |
5 Sep 2023 | CNY | 0.973 | 0.981 | 0.963 | 0.966 | 0.966 | -0.008 (-0.82%) | 27,752,800 |
4 Sep 2023 | CNY | 0.969 | 0.974 | 0.959 | 0.974 | 0.974 | +0.009 (+0.93%) | 26,989,500 |
1 Sep 2023 | CNY | 0.968 | 0.974 | 0.958 | 0.965 | 0.965 | -0.002 (-0.21%) | 16,266,000 |
31 Aug 2023 | CNY | 0.968 | 0.974 | 0.962 | 0.967 | 0.967 | -0.002 (-0.21%) | 28,790,300 |
30 Aug 2023 | CNY | 0.958 | 0.977 | 0.958 | 0.969 | 0.969 | +0.011 (+1.15%) | 36,839,800 |
29 Aug 2023 | CNY | 0.916 | 0.961 | 0.915 | 0.958 | 0.958 | +0.041 (+4.47%) | 37,379,410 |
28 Aug 2023 | CNY | 0.939 | 0.963 | 0.916 | 0.917 | 0.917 | +0.009 (+0.99%) | 41,245,500 |
25 Aug 2023 | CNY | 0.931 | 0.931 | 0.901 | 0.908 | 0.908 | -0.022 (-2.37%) | 38,587,600 |
24 Aug 2023 | CNY | 0.926 | 0.942 | 0.921 | 0.93 | 0.93 | +0.008 (+0.87%) | 29,489,200 |
23 Aug 2023 | CNY | 0.948 | 0.948 | 0.921 | 0.922 | 0.922 | -0.027 (-2.85%) | 41,416,800 |
22 Aug 2023 | CNY | 0.937 | 0.95 | 0.922 | 0.949 | 0.949 | +0.02 (+2.15%) | 38,040,110 |
21 Aug 2023 | CNY | 0.932 | 0.944 | 0.928 | 0.929 | 0.929 | -0.009 (-0.96%) | 31,671,300 |
18 Aug 2023 | CNY | 0.96 | 0.96 | 0.937 | 0.938 | 0.938 | -0.02 (-2.09%) | 30,403,100 |
17 Aug 2023 | CNY | 0.94 | 0.962 | 0.932 | 0.958 | 0.958 | +0.011 (+1.16%) | 41,544,900 |
16 Aug 2023 | CNY | 0.964 | 0.969 | 0.946 | 0.947 | 0.947 | -0.022 (-2.27%) | 43,560,310 |
15 Aug 2023 | CNY | 0.987 | 0.987 | 0.959 | 0.969 | 0.969 | -0.013 (-1.32%) | 46,239,200 |