Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | CNY | 1.014 | 1.015 | 0.983 | 0.993 | 0.993 | -0.028 (-2.74%) | 16,206,600 |
12 Sep 2023 | CNY | 1.015 | 1.029 | 1.015 | 1.021 | 1.021 | +0.001 (+0.10%) | 12,562,500 |
11 Sep 2023 | CNY | 0.994 | 1.038 | 0.994 | 1.02 | 1.02 | +0.022 (+2.20%) | 15,879,900 |
8 Sep 2023 | CNY | 1.005 | 1.007 | 0.99 | 0.998 | 0.998 | -0.008 (-0.80%) | 12,284,100 |
7 Sep 2023 | CNY | 1.018 | 1.027 | 1.004 | 1.006 | 1.006 | -0.02 (-1.95%) | 11,740,900 |
6 Sep 2023 | CNY | 1.025 | 1.028 | 1.007 | 1.026 | 1.026 | 0.0 (0.0%) | 11,735,000 |
5 Sep 2023 | CNY | 1.046 | 1.046 | 1.024 | 1.026 | 1.026 | -0.02 (-1.91%) | 10,820,700 |
4 Sep 2023 | CNY | 1.037 | 1.046 | 1.022 | 1.046 | 1.046 | +0.018 (+1.75%) | 18,850,300 |
1 Sep 2023 | CNY | 1.037 | 1.041 | 1.021 | 1.028 | 1.028 | -0.01 (-0.96%) | 11,410,500 |
31 Aug 2023 | CNY | 1.041 | 1.051 | 1.031 | 1.038 | 1.038 | -0.005 (-0.48%) | 14,473,800 |
30 Aug 2023 | CNY | 1.016 | 1.047 | 1.016 | 1.043 | 1.043 | +0.03 (+2.96%) | 17,621,600 |
29 Aug 2023 | CNY | 0.972 | 1.02 | 0.968 | 1.013 | 1.013 | +0.036 (+3.68%) | 16,128,400 |
28 Aug 2023 | CNY | 1.015 | 1.022 | 0.974 | 0.977 | 0.977 | +0.01 (+1.03%) | 15,524,400 |
25 Aug 2023 | CNY | 1.003 | 1.003 | 0.961 | 0.967 | 0.967 | -0.053 (-5.20%) | 24,653,900 |
24 Aug 2023 | CNY | 1.049 | 1.049 | 1.019 | 1.02 | 1.02 | -0.006 (-0.58%) | 22,444,500 |
23 Aug 2023 | CNY | 1.061 | 1.061 | 1.024 | 1.026 | 1.026 | -0.04 (-3.75%) | 15,841,100 |
22 Aug 2023 | CNY | 1.06 | 1.066 | 1.032 | 1.066 | 1.066 | +0.029 (+2.80%) | 20,909,700 |
21 Aug 2023 | CNY | 1.038 | 1.059 | 1.034 | 1.037 | 1.037 | -0.002 (-0.19%) | 9,555,300 |
18 Aug 2023 | CNY | 1.071 | 1.08 | 1.038 | 1.039 | 1.039 | -0.032 (-2.99%) | 17,335,100 |
17 Aug 2023 | CNY | 1.055 | 1.078 | 1.051 | 1.071 | 1.071 | +0.005 (+0.47%) | 19,682,400 |
16 Aug 2023 | CNY | 1.105 | 1.105 | 1.062 | 1.066 | 1.066 | -0.038 (-3.44%) | 20,995,300 |
15 Aug 2023 | CNY | 1.128 | 1.132 | 1.094 | 1.104 | 1.104 | -0.017 (-1.52%) | 10,717,700 |
14 Aug 2023 | CNY | 1.087 | 1.122 | 1.077 | 1.121 | 1.121 | +0.023 (+2.09%) | 21,761,200 |
11 Aug 2023 | CNY | 1.128 | 1.132 | 1.098 | 1.098 | 1.098 | -0.026 (-2.31%) | 16,451,600 |
10 Aug 2023 | CNY | 1.128 | 1.132 | 1.116 | 1.124 | 1.124 | -0.006 (-0.53%) | 18,945,200 |
9 Aug 2023 | CNY | 1.157 | 1.164 | 1.13 | 1.13 | 1.13 | -0.024 (-2.08%) | 18,730,900 |
8 Aug 2023 | CNY | 1.168 | 1.173 | 1.154 | 1.154 | 1.154 | -0.014 (-1.20%) | 17,523,300 |
7 Aug 2023 | CNY | 1.173 | 1.187 | 1.163 | 1.168 | 1.168 | 0.0 (0.0%) | 19,732,300 |
4 Aug 2023 | CNY | 1.132 | 1.174 | 1.132 | 1.168 | 1.168 | +0.032 (+2.82%) | 26,903,600 |
3 Aug 2023 | CNY | 1.138 | 1.145 | 1.125 | 1.136 | 1.136 | -0.002 (-0.18%) | 12,190,300 |