Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | CNY | 1.037 | 1.046 | 1.037 | 1.04 | 1.04 | +0.001 (+0.10%) | 271,903 |
26 Sep 2023 | CNY | 1.042 | 1.042 | 1.039 | 1.039 | 1.039 | -0.006 (-0.57%) | 10,400 |
25 Sep 2023 | CNY | 1.048 | 1.048 | 1.045 | 1.045 | 1.045 | -0.01 (-0.95%) | 51,500 |
22 Sep 2023 | CNY | 1.039 | 1.057 | 1.039 | 1.055 | 1.055 | +0.018 (+1.74%) | 86,000 |
21 Sep 2023 | CNY | 1.04 | 1.04 | 1.033 | 1.037 | 1.037 | -0.007 (-0.67%) | 42,500 |
20 Sep 2023 | CNY | 1.043 | 1.044 | 1.043 | 1.044 | 1.044 | -0.006 (-0.57%) | 224,600 |
19 Sep 2023 | CNY | 1.053 | 1.053 | 1.045 | 1.05 | 1.05 | -0.003 (-0.28%) | 404,700 |
18 Sep 2023 | CNY | 1.05 | 1.056 | 1.046 | 1.053 | 1.053 | +0.003 (+0.29%) | 440,300 |
15 Sep 2023 | CNY | 1.052 | 1.058 | 1.05 | 1.05 | 1.05 | -0.005 (-0.47%) | 605,100 |
14 Sep 2023 | CNY | 1.058 | 1.06 | 1.053 | 1.055 | 1.055 | -0.003 (-0.28%) | 237,700 |
13 Sep 2023 | CNY | 1.068 | 1.068 | 1.056 | 1.058 | 1.058 | -0.013 (-1.21%) | 346,000 |
12 Sep 2023 | CNY | 1.07 | 1.071 | 1.063 | 1.071 | 1.071 | +0.006 (+0.56%) | 209,700 |
11 Sep 2023 | CNY | 1.059 | 1.072 | 1.059 | 1.065 | 1.065 | -0.001 (-0.09%) | 3,795,100 |
8 Sep 2023 | CNY | 1.068 | 1.068 | 1.066 | 1.066 | 1.066 | 0.0 (0.0%) | 36,300 |
7 Sep 2023 | CNY | 1.078 | 1.078 | 1.066 | 1.066 | 1.066 | -0.017 (-1.57%) | 37,700 |
6 Sep 2023 | CNY | 1.078 | 1.084 | 1.077 | 1.083 | 1.083 | 0.0 (0.0%) | 64,100 |
5 Sep 2023 | CNY | 1.091 | 1.091 | 1.083 | 1.083 | 1.083 | -0.013 (-1.19%) | 234,900 |
4 Sep 2023 | CNY | 1.085 | 1.096 | 1.083 | 1.096 | 1.096 | +0.021 (+1.95%) | 280,400 |
1 Sep 2023 | CNY | 1.076 | 1.079 | 1.075 | 1.075 | 1.075 | +0.002 (+0.19%) | 313,300 |
31 Aug 2023 | CNY | 1.078 | 1.08 | 1.073 | 1.073 | 1.073 | -0.005 (-0.46%) | 367,300 |
30 Aug 2023 | CNY | 1.077 | 1.085 | 1.077 | 1.078 | 1.078 | +0.001 (+0.09%) | 60,600 |
29 Aug 2023 | CNY | 1.051 | 1.078 | 1.051 | 1.077 | 1.077 | +0.016 (+1.51%) | 367,200 |
28 Aug 2023 | CNY | 1.061 | 1.115 | 1.061 | 1.061 | 1.061 | +0.017 (+1.63%) | 449,100 |
25 Aug 2023 | CNY | 1.04 | 1.044 | 1.04 | 1.044 | 1.044 | -0.006 (-0.57%) | 44,400 |
24 Aug 2023 | CNY | 1.041 | 1.052 | 1.041 | 1.05 | 1.05 | +0.015 (+1.45%) | 748,200 |
23 Aug 2023 | CNY | 1.046 | 1.048 | 1.035 | 1.035 | 1.035 | -0.018 (-1.71%) | 360,600 |
22 Aug 2023 | CNY | 1.05 | 1.055 | 1.038 | 1.053 | 1.053 | +0.009 (+0.86%) | 411,700 |
21 Aug 2023 | CNY | 1.054 | 1.058 | 1.044 | 1.044 | 1.044 | -0.017 (-1.60%) | 228,300 |
18 Aug 2023 | CNY | 1.078 | 1.079 | 1.061 | 1.061 | 1.061 | -0.012 (-1.12%) | 38,100 |
17 Aug 2023 | CNY | 1.078 | 1.078 | 1.064 | 1.073 | 1.073 | -0.005 (-0.46%) | 1,205,400 |