Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 0.774 | 0.779 | 0.766 | 0.778 | 0.778 | +0.005 (+0.65%) | 141,174,600 |
13 Sep 2024 | CNY | 0.774 | 0.781 | 0.773 | 0.773 | 0.773 | -0.001 (-0.13%) | 3,822,700 |
12 Sep 2024 | CNY | 0.779 | 0.784 | 0.774 | 0.774 | 0.774 | -0.002 (-0.26%) | 3,012,600 |
11 Sep 2024 | CNY | 0.773 | 0.777 | 0.769 | 0.776 | 0.776 | +0.003 (+0.39%) | 4,270,400 |
10 Sep 2024 | CNY | 0.779 | 0.779 | 0.764 | 0.773 | 0.773 | -0.003 (-0.39%) | 3,654,600 |
9 Sep 2024 | CNY | 0.784 | 0.784 | 0.773 | 0.776 | 0.776 | -0.011 (-1.40%) | 4,387,700 |
6 Sep 2024 | CNY | 0.799 | 0.799 | 0.787 | 0.787 | 0.787 | -0.008 (-1.01%) | 2,977,200 |
5 Sep 2024 | CNY | 0.801 | 0.805 | 0.791 | 0.795 | 0.795 | -0.001 (-0.13%) | 2,873,400 |
4 Sep 2024 | CNY | 0.811 | 0.811 | 0.796 | 0.796 | 0.796 | -0.015 (-1.85%) | 789,000 |
3 Sep 2024 | CNY | 0.804 | 0.814 | 0.803 | 0.811 | 0.811 | +0.007 (+0.87%) | 1,830,000 |
2 Sep 2024 | CNY | 0.822 | 0.822 | 0.804 | 0.804 | 0.804 | -0.015 (-1.83%) | 1,352,800 |
30 Aug 2024 | CNY | 0.808 | 0.83 | 0.807 | 0.819 | 0.819 | +0.008 (+0.99%) | 1,568,400 |
29 Aug 2024 | CNY | 0.799 | 0.813 | 0.799 | 0.811 | 0.811 | +0.006 (+0.75%) | 1,643,100 |
28 Aug 2024 | CNY | 0.808 | 0.809 | 0.803 | 0.805 | 0.805 | -0.001 (-0.12%) | 2,488,600 |
27 Aug 2024 | CNY | 0.813 | 0.813 | 0.802 | 0.806 | 0.806 | -0.007 (-0.86%) | 2,513,600 |
26 Aug 2024 | CNY | 0.814 | 0.815 | 0.808 | 0.813 | 0.813 | +0.005 (+0.62%) | 3,557,901 |
23 Aug 2024 | CNY | 0.806 | 0.811 | 0.806 | 0.808 | 0.808 | 0.0 (0.0%) | 2,295,300 |
22 Aug 2024 | CNY | 0.818 | 0.818 | 0.806 | 0.808 | 0.808 | -0.008 (-0.98%) | 2,777,700 |
21 Aug 2024 | CNY | 0.814 | 0.818 | 0.811 | 0.816 | 0.816 | +0.002 (+0.25%) | 3,308,500 |
20 Aug 2024 | CNY | 0.824 | 0.826 | 0.81 | 0.814 | 0.814 | -0.01 (-1.21%) | 2,501,300 |
19 Aug 2024 | CNY | 0.821 | 0.832 | 0.821 | 0.824 | 0.824 | +0.008 (+0.98%) | 3,728,000 |
16 Aug 2024 | CNY | 0.824 | 0.825 | 0.815 | 0.816 | 0.816 | -0.004 (-0.49%) | 4,950,000 |
15 Aug 2024 | CNY | 0.813 | 0.825 | 0.813 | 0.82 | 0.82 | +0.006 (+0.74%) | 3,814,500 |
14 Aug 2024 | CNY | 0.829 | 0.829 | 0.814 | 0.814 | 0.814 | -0.014 (-1.69%) | 1,875,400 |
13 Aug 2024 | CNY | 0.828 | 0.829 | 0.823 | 0.828 | 0.828 | +0.002 (+0.24%) | 4,271,900 |
12 Aug 2024 | CNY | 0.829 | 0.829 | 0.824 | 0.826 | 0.826 | -0.003 (-0.36%) | 3,673,200 |
9 Aug 2024 | CNY | 0.839 | 0.842 | 0.828 | 0.829 | 0.829 | -0.003 (-0.36%) | 2,835,200 |
8 Aug 2024 | CNY | 0.829 | 0.837 | 0.824 | 0.832 | 0.832 | +0.002 (+0.24%) | 4,344,800 |
7 Aug 2024 | CNY | 0.828 | 0.835 | 0.825 | 0.83 | 0.83 | +0.002 (+0.24%) | 3,447,500 |
6 Aug 2024 | CNY | 0.833 | 0.835 | 0.822 | 0.828 | 0.828 | +0.001 (+0.12%) | 4,728,500 |