Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 1.07 | 1.075 | 1.065 | 1.073 | 1.073 | -0.001 (-0.09%) | 7,077,018 |
19 Sep 2023 | CNY | 1.067 | 1.078 | 1.065 | 1.074 | 1.074 | +0.014 (+1.32%) | 14,093,713 |
18 Sep 2023 | CNY | 1.066 | 1.067 | 1.05 | 1.06 | 1.06 | -0.001 (-0.09%) | 11,121,000 |
15 Sep 2023 | CNY | 1.07 | 1.078 | 1.059 | 1.061 | 1.061 | -0.009 (-0.84%) | 8,557,500 |
14 Sep 2023 | CNY | 1.044 | 1.07 | 1.043 | 1.07 | 1.07 | +0.026 (+2.49%) | 12,690,906 |
13 Sep 2023 | CNY | 1.03 | 1.053 | 1.03 | 1.044 | 1.044 | +0.012 (+1.16%) | 12,165,106 |
12 Sep 2023 | CNY | 1.033 | 1.042 | 1.031 | 1.032 | 1.032 | -0.003 (-0.29%) | 8,736,900 |
11 Sep 2023 | CNY | 1.029 | 1.048 | 1.029 | 1.035 | 1.035 | +0.003 (+0.29%) | 6,643,400 |
8 Sep 2023 | CNY | 1.043 | 1.043 | 1.027 | 1.032 | 1.032 | -0.011 (-1.05%) | 9,928,200 |
7 Sep 2023 | CNY | 1.042 | 1.054 | 1.04 | 1.043 | 1.043 | +0.001 (+0.10%) | 11,007,400 |
6 Sep 2023 | CNY | 1.037 | 1.045 | 1.03 | 1.042 | 1.042 | +0.005 (+0.48%) | 10,954,000 |
5 Sep 2023 | CNY | 1.04 | 1.042 | 1.028 | 1.037 | 1.037 | -0.003 (-0.29%) | 12,138,301 |
4 Sep 2023 | CNY | 1.011 | 1.041 | 1.011 | 1.04 | 1.04 | +0.033 (+3.28%) | 12,148,800 |
1 Sep 2023 | CNY | 0.972 | 1.007 | 0.972 | 1.007 | 1.007 | +0.025 (+2.55%) | 10,657,200 |
31 Aug 2023 | CNY | 0.978 | 0.989 | 0.978 | 0.982 | 0.982 | -0.002 (-0.20%) | 9,643,300 |
30 Aug 2023 | CNY | 0.994 | 0.994 | 0.983 | 0.984 | 0.984 | -0.007 (-0.71%) | 8,802,800 |
29 Aug 2023 | CNY | 0.991 | 0.994 | 0.988 | 0.991 | 0.991 | 0.0 (0.0%) | 9,825,000 |
28 Aug 2023 | CNY | 0.99 | 1.007 | 0.989 | 0.991 | 0.991 | +0.019 (+1.95%) | 4,052,900 |
25 Aug 2023 | CNY | 0.974 | 0.979 | 0.967 | 0.972 | 0.972 | -0.004 (-0.41%) | 11,959,100 |
24 Aug 2023 | CNY | 0.986 | 0.986 | 0.974 | 0.976 | 0.976 | -0.009 (-0.91%) | 11,757,000 |
23 Aug 2023 | CNY | 0.975 | 0.991 | 0.972 | 0.985 | 0.985 | +0.014 (+1.44%) | 15,780,900 |
22 Aug 2023 | CNY | 0.96 | 0.975 | 0.96 | 0.971 | 0.971 | +0.011 (+1.15%) | 12,590,400 |
21 Aug 2023 | CNY | 0.971 | 0.973 | 0.96 | 0.96 | 0.96 | -0.012 (-1.23%) | 10,121,000 |
18 Aug 2023 | CNY | 0.975 | 0.983 | 0.972 | 0.972 | 0.972 | -0.001 (-0.10%) | 13,407,000 |
17 Aug 2023 | CNY | 0.973 | 0.977 | 0.961 | 0.973 | 0.973 | -0.001 (-0.10%) | 12,417,900 |
16 Aug 2023 | CNY | 0.984 | 0.984 | 0.973 | 0.974 | 0.974 | -0.01 (-1.02%) | 11,567,100 |
15 Aug 2023 | CNY | 0.983 | 0.988 | 0.977 | 0.984 | 0.984 | +0.001 (+0.10%) | 11,928,700 |
14 Aug 2023 | CNY | 0.982 | 0.985 | 0.973 | 0.983 | 0.983 | -0.002 (-0.20%) | 14,058,300 |
11 Aug 2023 | CNY | 0.997 | 1.005 | 0.982 | 0.985 | 0.985 | -0.019 (-1.89%) | 13,861,900 |
10 Aug 2023 | CNY | 0.986 | 1.008 | 0.986 | 1.004 | 1.004 | +0.018 (+1.83%) | 18,986,600 |