Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 0.96 | 0.96 | 0.953 | 0.953 | 0.953 | -0.007 (-0.73%) | 7,017,500 |
19 Sep 2023 | CNY | 0.96 | 0.96 | 0.956 | 0.96 | 0.96 | -0.003 (-0.31%) | 6,940,100 |
18 Sep 2023 | CNY | 0.961 | 0.963 | 0.951 | 0.963 | 0.963 | +0.004 (+0.42%) | 7,043,500 |
15 Sep 2023 | CNY | 0.965 | 0.969 | 0.957 | 0.959 | 0.959 | -0.005 (-0.52%) | 7,457,000 |
14 Sep 2023 | CNY | 0.962 | 0.965 | 0.959 | 0.964 | 0.964 | +0.005 (+0.52%) | 6,493,400 |
13 Sep 2023 | CNY | 0.966 | 0.969 | 0.957 | 0.959 | 0.959 | -0.005 (-0.52%) | 6,945,600 |
12 Sep 2023 | CNY | 0.965 | 0.97 | 0.964 | 0.964 | 0.964 | 0.0 (0.0%) | 6,614,000 |
11 Sep 2023 | CNY | 0.935 | 0.97 | 0.935 | 0.964 | 0.964 | +0.007 (+0.73%) | 7,460,900 |
8 Sep 2023 | CNY | 0.963 | 0.964 | 0.956 | 0.957 | 0.957 | -0.006 (-0.62%) | 6,695,300 |
7 Sep 2023 | CNY | 0.971 | 0.974 | 0.963 | 0.963 | 0.963 | -0.013 (-1.33%) | 6,516,600 |
6 Sep 2023 | CNY | 0.976 | 0.978 | 0.971 | 0.976 | 0.976 | 0.0 (0.0%) | 6,157,700 |
5 Sep 2023 | CNY | 0.975 | 0.98 | 0.974 | 0.976 | 0.976 | -0.008 (-0.81%) | 5,837,000 |
4 Sep 2023 | CNY | 0.96 | 0.988 | 0.96 | 0.984 | 0.984 | +0.026 (+2.71%) | 5,748,100 |
1 Sep 2023 | CNY | 0.948 | 0.961 | 0.948 | 0.958 | 0.958 | +0.016 (+1.70%) | 5,474,800 |
31 Aug 2023 | CNY | 0.951 | 0.953 | 0.942 | 0.942 | 0.942 | -0.008 (-0.84%) | 4,872,700 |
30 Aug 2023 | CNY | 0.955 | 0.956 | 0.948 | 0.95 | 0.95 | 0.0 (0.0%) | 5,445,100 |
29 Aug 2023 | CNY | 0.946 | 0.952 | 0.935 | 0.95 | 0.95 | +0.01 (+1.06%) | 6,776,500 |
28 Aug 2023 | CNY | 0.939 | 0.962 | 0.934 | 0.94 | 0.94 | +0.01 (+1.08%) | 3,846,200 |
25 Aug 2023 | CNY | 0.935 | 0.939 | 0.927 | 0.93 | 0.93 | -0.01 (-1.06%) | 6,823,700 |
24 Aug 2023 | CNY | 0.929 | 0.945 | 0.929 | 0.94 | 0.94 | +0.009 (+0.97%) | 8,288,644 |
23 Aug 2023 | CNY | 0.941 | 0.945 | 0.928 | 0.931 | 0.931 | -0.014 (-1.48%) | 7,489,100 |
22 Aug 2023 | CNY | 0.946 | 0.949 | 0.934 | 0.945 | 0.945 | +0.002 (+0.21%) | 8,799,400 |
21 Aug 2023 | CNY | 0.945 | 0.955 | 0.942 | 0.943 | 0.943 | -0.008 (-0.84%) | 6,947,500 |
18 Aug 2023 | CNY | 0.965 | 0.966 | 0.951 | 0.951 | 0.951 | -0.008 (-0.83%) | 7,505,000 |
17 Aug 2023 | CNY | 0.953 | 0.962 | 0.949 | 0.959 | 0.959 | -0.003 (-0.31%) | 6,725,300 |
16 Aug 2023 | CNY | 0.961 | 0.969 | 0.961 | 0.962 | 0.962 | -0.006 (-0.62%) | 6,877,900 |
15 Aug 2023 | CNY | 0.976 | 0.976 | 0.961 | 0.968 | 0.968 | -0.006 (-0.62%) | 5,417,000 |
14 Aug 2023 | CNY | 0.979 | 0.979 | 0.963 | 0.974 | 0.974 | -0.005 (-0.51%) | 4,895,600 |
11 Aug 2023 | CNY | 0.998 | 0.998 | 0.979 | 0.979 | 0.979 | -0.019 (-1.90%) | 6,535,900 |
10 Aug 2023 | CNY | 1 | 1.002 | 0.995 | 0.998 | 0.998 | +0.001 (+0.10%) | 5,244,200 |