Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.873 | 0.873 | 0.859 | 0.867 | 0.867 | -0.004 (-0.46%) | 5,225,200 |
13 Oct 2023 | CNY | 0.865 | 0.881 | 0.865 | 0.871 | 0.871 | -0.002 (-0.23%) | 3,668,800 |
12 Oct 2023 | CNY | 0.873 | 0.877 | 0.868 | 0.873 | 0.873 | +0.005 (+0.58%) | 4,904,200 |
11 Oct 2023 | CNY | 0.86 | 0.872 | 0.853 | 0.868 | 0.868 | +0.008 (+0.93%) | 4,326,900 |
10 Oct 2023 | CNY | 0.86 | 0.862 | 0.85 | 0.86 | 0.86 | +0.004 (+0.47%) | 3,921,200 |
9 Oct 2023 | CNY | 0.845 | 0.858 | 0.839 | 0.856 | 0.856 | +0.017 (+2.03%) | 4,128,700 |
28 Sep 2023 | CNY | 0.828 | 0.839 | 0.828 | 0.839 | 0.839 | +0.014 (+1.70%) | 2,910,400 |
27 Sep 2023 | CNY | 0.819 | 0.837 | 0.819 | 0.825 | 0.825 | -0.002 (-0.24%) | 1,605,900 |
26 Sep 2023 | CNY | 0.831 | 0.837 | 0.826 | 0.827 | 0.827 | -0.003 (-0.36%) | 1,666,500 |
25 Sep 2023 | CNY | 0.831 | 0.837 | 0.828 | 0.83 | 0.83 | -0.003 (-0.36%) | 2,125,000 |
22 Sep 2023 | CNY | 0.808 | 0.834 | 0.808 | 0.833 | 0.833 | +0.023 (+2.84%) | 3,982,300 |
21 Sep 2023 | CNY | 0.815 | 0.822 | 0.805 | 0.81 | 0.81 | -0.004 (-0.49%) | 2,983,100 |
20 Sep 2023 | CNY | 0.824 | 0.841 | 0.813 | 0.814 | 0.814 | -0.01 (-1.21%) | 1,185,300 |
19 Sep 2023 | CNY | 0.822 | 0.827 | 0.815 | 0.824 | 0.824 | -0.006 (-0.72%) | 2,204,600 |
18 Sep 2023 | CNY | 0.818 | 0.841 | 0.814 | 0.83 | 0.83 | +0.012 (+1.47%) | 2,652,100 |
15 Sep 2023 | CNY | 0.819 | 0.829 | 0.814 | 0.818 | 0.818 | -0.003 (-0.37%) | 2,187,800 |
14 Sep 2023 | CNY | 0.827 | 0.834 | 0.817 | 0.821 | 0.821 | -0.011 (-1.32%) | 5,284,000 |
13 Sep 2023 | CNY | 0.849 | 0.862 | 0.827 | 0.832 | 0.832 | -0.025 (-2.92%) | 3,536,600 |
12 Sep 2023 | CNY | 0.863 | 0.869 | 0.852 | 0.857 | 0.857 | +0.002 (+0.23%) | 3,168,100 |
11 Sep 2023 | CNY | 0.838 | 0.859 | 0.832 | 0.855 | 0.855 | +0.017 (+2.03%) | 4,448,400 |
8 Sep 2023 | CNY | 0.831 | 0.841 | 0.827 | 0.838 | 0.838 | +0.005 (+0.60%) | 1,369,900 |
7 Sep 2023 | CNY | 0.843 | 0.852 | 0.831 | 0.833 | 0.833 | -0.018 (-2.12%) | 1,687,800 |
6 Sep 2023 | CNY | 0.846 | 0.853 | 0.84 | 0.851 | 0.851 | +0.005 (+0.59%) | 3,341,800 |
5 Sep 2023 | CNY | 0.852 | 0.859 | 0.842 | 0.846 | 0.846 | -0.005 (-0.59%) | 1,939,400 |
4 Sep 2023 | CNY | 0.844 | 0.852 | 0.84 | 0.851 | 0.851 | +0.007 (+0.83%) | 3,257,100 |
1 Sep 2023 | CNY | 0.849 | 0.85 | 0.839 | 0.844 | 0.844 | -0.004 (-0.47%) | 1,447,400 |
31 Aug 2023 | CNY | 0.849 | 0.852 | 0.838 | 0.848 | 0.848 | -0.001 (-0.12%) | 2,190,000 |
30 Aug 2023 | CNY | 0.839 | 0.856 | 0.837 | 0.849 | 0.849 | +0.012 (+1.43%) | 4,805,000 |
29 Aug 2023 | CNY | 0.801 | 0.841 | 0.8 | 0.837 | 0.837 | +0.033 (+4.10%) | 7,669,800 |
28 Aug 2023 | CNY | 0.846 | 0.848 | 0.803 | 0.804 | 0.804 | +0.008 (+1.01%) | 3,139,100 |