Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | CNY | 1.455 | 1.457 | 1.446 | 1.45 | 1.45 | +0.004 (+0.28%) | 248,900 |
24 Oct 2023 | CNY | 1.437 | 1.448 | 1.433 | 1.446 | 1.446 | +0.008 (+0.56%) | 2,310,900 |
23 Oct 2023 | CNY | 1.451 | 1.451 | 1.431 | 1.438 | 1.438 | -0.018 (-1.24%) | 2,540,300 |
20 Oct 2023 | CNY | 1.467 | 1.467 | 1.452 | 1.456 | 1.456 | -0.002 (-0.14%) | 747,400 |
19 Oct 2023 | CNY | 1.486 | 1.486 | 1.458 | 1.458 | 1.458 | -0.028 (-1.88%) | 828,900 |
18 Oct 2023 | CNY | 1.492 | 1.494 | 1.486 | 1.486 | 1.486 | -0.004 (-0.27%) | 403,200 |
17 Oct 2023 | CNY | 1.483 | 1.495 | 1.478 | 1.49 | 1.49 | +0.009 (+0.61%) | 1,306,400 |
16 Oct 2023 | CNY | 1.482 | 1.486 | 1.477 | 1.481 | 1.481 | -0.006 (-0.40%) | 247,500 |
13 Oct 2023 | CNY | 1.493 | 1.493 | 1.484 | 1.487 | 1.487 | -0.006 (-0.40%) | 1,061,300 |
12 Oct 2023 | CNY | 1.489 | 1.506 | 1.482 | 1.493 | 1.493 | +0.018 (+1.22%) | 3,674,700 |
11 Oct 2023 | CNY | 1.477 | 1.482 | 1.47 | 1.475 | 1.475 | 0.0 (0.0%) | 185,900 |
10 Oct 2023 | CNY | 1.48 | 1.487 | 1.474 | 1.475 | 1.475 | -0.008 (-0.54%) | 181,800 |
9 Oct 2023 | CNY | 1.494 | 1.494 | 1.47 | 1.483 | 1.483 | -0.012 (-0.80%) | 933,600 |
28 Sep 2023 | CNY | 1.501 | 1.501 | 1.492 | 1.495 | 1.495 | -0.007 (-0.47%) | 454,400 |
27 Sep 2023 | CNY | 1.505 | 1.508 | 1.498 | 1.502 | 1.502 | -0.001 (-0.07%) | 488,000 |
26 Sep 2023 | CNY | 1.508 | 1.513 | 1.5 | 1.503 | 1.503 | -0.005 (-0.33%) | 218,500 |
25 Sep 2023 | CNY | 1.53 | 1.53 | 1.508 | 1.508 | 1.508 | -0.017 (-1.11%) | 455,800 |
22 Sep 2023 | CNY | 1.51 | 1.525 | 1.496 | 1.525 | 1.525 | +0.03 (+2.01%) | 1,042,800 |
21 Sep 2023 | CNY | 1.511 | 1.512 | 1.494 | 1.495 | 1.495 | -0.015 (-0.99%) | 564,800 |
20 Sep 2023 | CNY | 1.502 | 1.51 | 1.502 | 1.51 | 1.51 | +0.003 (+0.20%) | 204,200 |
19 Sep 2023 | CNY | 1.497 | 1.507 | 1.497 | 1.507 | 1.507 | +0.005 (+0.33%) | 79,800 |
18 Sep 2023 | CNY | 1.503 | 1.503 | 1.491 | 1.502 | 1.502 | -0.001 (-0.07%) | 571,100 |
15 Sep 2023 | CNY | 1.511 | 1.521 | 1.5 | 1.503 | 1.503 | -0.007 (-0.46%) | 714,700 |
14 Sep 2023 | CNY | 1.505 | 1.511 | 1.504 | 1.51 | 1.51 | +0.007 (+0.47%) | 615,300 |
13 Sep 2023 | CNY | 1.506 | 1.513 | 1.497 | 1.503 | 1.503 | -0.006 (-0.40%) | 1,377,300 |
12 Sep 2023 | CNY | 1.515 | 1.515 | 1.509 | 1.509 | 1.509 | -0.009 (-0.59%) | 860,000 |
11 Sep 2023 | CNY | 1.507 | 1.528 | 1.505 | 1.518 | 1.518 | +0.006 (+0.40%) | 1,006,600 |
8 Sep 2023 | CNY | 1.512 | 1.515 | 1.503 | 1.512 | 1.512 | 0.0 (0.0%) | 780,900 |
7 Sep 2023 | CNY | 1.519 | 1.524 | 1.51 | 1.512 | 1.512 | -0.01 (-0.66%) | 840,300 |
6 Sep 2023 | CNY | 1.51 | 1.523 | 1.5 | 1.522 | 1.522 | +0.007 (+0.46%) | 2,327,900 |