Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 1.383 | 1.383 | 1.362 | 1.363 | 1.363 | -0.007 (-0.51%) | 296,900 |
19 Sep 2023 | CNY | 1.378 | 1.378 | 1.363 | 1.37 | 1.37 | -0.008 (-0.58%) | 443,800 |
18 Sep 2023 | CNY | 1.369 | 1.385 | 1.366 | 1.378 | 1.378 | +0.009 (+0.66%) | 651,000 |
15 Sep 2023 | CNY | 1.373 | 1.38 | 1.365 | 1.369 | 1.369 | -0.008 (-0.58%) | 275,600 |
14 Sep 2023 | CNY | 1.385 | 1.385 | 1.371 | 1.377 | 1.377 | -0.008 (-0.58%) | 345,900 |
13 Sep 2023 | CNY | 1.398 | 1.398 | 1.378 | 1.385 | 1.385 | -0.013 (-0.93%) | 438,300 |
12 Sep 2023 | CNY | 1.4 | 1.404 | 1.395 | 1.398 | 1.398 | -0.002 (-0.14%) | 209,800 |
11 Sep 2023 | CNY | 1.389 | 1.409 | 1.388 | 1.4 | 1.4 | +0.011 (+0.79%) | 310,300 |
8 Sep 2023 | CNY | 1.381 | 1.393 | 1.381 | 1.389 | 1.389 | -0.008 (-0.57%) | 613,500 |
7 Sep 2023 | CNY | 1.42 | 1.42 | 1.396 | 1.397 | 1.397 | -0.023 (-1.62%) | 587,900 |
6 Sep 2023 | CNY | 1.426 | 1.426 | 1.411 | 1.42 | 1.42 | -0.005 (-0.35%) | 260,500 |
5 Sep 2023 | CNY | 1.434 | 1.434 | 1.422 | 1.425 | 1.425 | -0.009 (-0.63%) | 360,100 |
4 Sep 2023 | CNY | 1.424 | 1.435 | 1.418 | 1.434 | 1.434 | +0.016 (+1.13%) | 754,600 |
1 Sep 2023 | CNY | 1.412 | 1.423 | 1.411 | 1.418 | 1.418 | +0.006 (+0.42%) | 404,900 |
31 Aug 2023 | CNY | 1.417 | 1.417 | 1.408 | 1.412 | 1.412 | -0.005 (-0.35%) | 1,046,900 |
30 Aug 2023 | CNY | 1.411 | 1.425 | 1.411 | 1.417 | 1.417 | +0.006 (+0.43%) | 859,900 |
29 Aug 2023 | CNY | 1.397 | 1.419 | 1.382 | 1.411 | 1.411 | +0.014 (+1.00%) | 2,811,700 |
28 Aug 2023 | CNY | 1.432 | 1.49 | 1.39 | 1.397 | 1.397 | +0.02 (+1.45%) | 1,447,100 |
25 Aug 2023 | CNY | 1.392 | 1.392 | 1.372 | 1.377 | 1.377 | -0.015 (-1.08%) | 649,000 |
24 Aug 2023 | CNY | 1.377 | 1.4 | 1.377 | 1.392 | 1.392 | +0.015 (+1.09%) | 363,500 |
23 Aug 2023 | CNY | 1.404 | 1.404 | 1.377 | 1.377 | 1.377 | -0.027 (-1.92%) | 517,100 |
22 Aug 2023 | CNY | 1.407 | 1.41 | 1.384 | 1.404 | 1.404 | +0.001 (+0.07%) | 4,924,300 |
21 Aug 2023 | CNY | 1.438 | 1.438 | 1.402 | 1.403 | 1.403 | -0.017 (-1.20%) | 468,800 |
18 Aug 2023 | CNY | 1.442 | 1.442 | 1.42 | 1.42 | 1.42 | -0.022 (-1.53%) | 431,900 |
17 Aug 2023 | CNY | 1.428 | 1.444 | 1.419 | 1.442 | 1.442 | +0.008 (+0.56%) | 448,100 |
16 Aug 2023 | CNY | 1.441 | 1.447 | 1.433 | 1.434 | 1.434 | -0.01 (-0.69%) | 455,900 |
15 Aug 2023 | CNY | 1.454 | 1.455 | 1.436 | 1.444 | 1.444 | -0.01 (-0.69%) | 447,900 |
14 Aug 2023 | CNY | 1.465 | 1.465 | 1.438 | 1.454 | 1.454 | -0.012 (-0.82%) | 591,300 |
11 Aug 2023 | CNY | 1.494 | 1.495 | 1.466 | 1.466 | 1.466 | -0.033 (-2.20%) | 472,800 |
10 Aug 2023 | CNY | 1.496 | 1.499 | 1.489 | 1.499 | 1.499 | +0.004 (+0.27%) | 233,000 |