Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 0.71 | 0.71 | 0.703 | 0.708 | 0.708 | +0.003 (+0.43%) | 1,605,800 |
27 Sep 2023 | CNY | 0.704 | 0.708 | 0.704 | 0.705 | 0.705 | -0.001 (-0.14%) | 5,066,800 |
26 Sep 2023 | CNY | 0.71 | 0.714 | 0.706 | 0.706 | 0.706 | -0.002 (-0.28%) | 1,950,700 |
25 Sep 2023 | CNY | 0.716 | 0.716 | 0.707 | 0.708 | 0.708 | -0.008 (-1.12%) | 2,747,900 |
22 Sep 2023 | CNY | 0.696 | 0.718 | 0.696 | 0.716 | 0.716 | +0.022 (+3.17%) | 4,631,700 |
21 Sep 2023 | CNY | 0.696 | 0.7 | 0.694 | 0.694 | 0.694 | -0.002 (-0.29%) | 5,098,100 |
20 Sep 2023 | CNY | 0.7 | 0.7 | 0.696 | 0.696 | 0.696 | -0.004 (-0.57%) | 2,870,200 |
19 Sep 2023 | CNY | 0.701 | 0.702 | 0.695 | 0.7 | 0.7 | -0.004 (-0.57%) | 3,047,200 |
18 Sep 2023 | CNY | 0.704 | 0.713 | 0.704 | 0.704 | 0.704 | -0.001 (-0.14%) | 1,514,400 |
15 Sep 2023 | CNY | 0.707 | 0.714 | 0.702 | 0.705 | 0.705 | -0.002 (-0.28%) | 2,898,800 |
14 Sep 2023 | CNY | 0.713 | 0.715 | 0.705 | 0.707 | 0.707 | -0.004 (-0.56%) | 2,365,800 |
13 Sep 2023 | CNY | 0.721 | 0.723 | 0.708 | 0.711 | 0.711 | -0.016 (-2.20%) | 1,296,500 |
12 Sep 2023 | CNY | 0.726 | 0.73 | 0.724 | 0.727 | 0.727 | +0.001 (+0.14%) | 2,391,400 |
11 Sep 2023 | CNY | 0.722 | 0.728 | 0.718 | 0.726 | 0.726 | +0.007 (+0.97%) | 4,258,600 |
8 Sep 2023 | CNY | 0.715 | 0.721 | 0.712 | 0.719 | 0.719 | 0.0 (0.0%) | 4,694,200 |
7 Sep 2023 | CNY | 0.726 | 0.726 | 0.719 | 0.719 | 0.719 | -0.012 (-1.64%) | 1,500,400 |
6 Sep 2023 | CNY | 0.733 | 0.734 | 0.726 | 0.731 | 0.731 | -0.002 (-0.27%) | 2,666,500 |
5 Sep 2023 | CNY | 0.741 | 0.742 | 0.731 | 0.733 | 0.733 | -0.006 (-0.81%) | 2,357,000 |
4 Sep 2023 | CNY | 0.73 | 0.739 | 0.73 | 0.739 | 0.739 | +0.01 (+1.37%) | 4,158,900 |
1 Sep 2023 | CNY | 0.735 | 0.735 | 0.727 | 0.729 | 0.729 | -0.004 (-0.55%) | 1,208,700 |
31 Aug 2023 | CNY | 0.73 | 0.733 | 0.729 | 0.733 | 0.733 | +0.003 (+0.41%) | 4,962,000 |
30 Aug 2023 | CNY | 0.727 | 0.74 | 0.727 | 0.73 | 0.73 | +0.008 (+1.11%) | 1,783,300 |
29 Aug 2023 | CNY | 0.702 | 0.723 | 0.702 | 0.722 | 0.722 | +0.021 (+3.00%) | 3,710,300 |
28 Aug 2023 | CNY | 0.699 | 0.739 | 0.699 | 0.701 | 0.701 | +0.012 (+1.74%) | 3,888,000 |
25 Aug 2023 | CNY | 0.702 | 0.702 | 0.685 | 0.689 | 0.689 | -0.019 (-2.68%) | 5,641,900 |
24 Aug 2023 | CNY | 0.707 | 0.712 | 0.703 | 0.708 | 0.708 | +0.007 (+1.00%) | 6,746,200 |
23 Aug 2023 | CNY | 0.715 | 0.715 | 0.701 | 0.701 | 0.701 | -0.02 (-2.77%) | 7,045,000 |
22 Aug 2023 | CNY | 0.713 | 0.722 | 0.704 | 0.721 | 0.721 | +0.014 (+1.98%) | 5,975,300 |
21 Aug 2023 | CNY | 0.711 | 0.717 | 0.707 | 0.707 | 0.707 | -0.007 (-0.98%) | 6,317,400 |
18 Aug 2023 | CNY | 0.728 | 0.728 | 0.714 | 0.714 | 0.714 | -0.013 (-1.79%) | 5,769,500 |