Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 1.989 | 1.989 | 1.951 | 1.973 | 1.973 | -0.02 (-1.00%) | 23,764,154 |
27 Sep 2024 | CNY | 1.996 | 2.001 | 1.962 | 1.993 | 1.993 | -0.003 (-0.15%) | 1,313,508 |
26 Sep 2024 | CNY | 1.987 | 2.01 | 1.983 | 1.996 | 1.996 | +0.009 (+0.45%) | 3,410,511 |
25 Sep 2024 | CNY | 1.96 | 1.995 | 1.951 | 1.987 | 1.987 | +0.03 (+1.53%) | 2,548,976 |
24 Sep 2024 | CNY | 1.95 | 1.958 | 1.938 | 1.957 | 1.957 | +0.018 (+0.93%) | 1,143,858 |
23 Sep 2024 | CNY | 1.936 | 1.956 | 1.935 | 1.939 | 1.939 | +0.002 (+0.10%) | 2,648,004 |
20 Sep 2024 | CNY | 1.937 | 1.955 | 1.935 | 1.937 | 1.937 | -0.009 (-0.46%) | 2,476,800 |
19 Sep 2024 | CNY | 1.96 | 1.992 | 1.935 | 1.946 | 1.946 | -0.018 (-0.92%) | 4,233,694 |
18 Sep 2024 | CNY | 1.966 | 1.986 | 1.957 | 1.964 | 1.964 | -0.007 (-0.36%) | 2,586,487 |
13 Sep 2024 | CNY | 1.946 | 1.981 | 1.946 | 1.971 | 1.971 | +0.022 (+1.13%) | 1,841,463 |
12 Sep 2024 | CNY | 1.94 | 1.956 | 1.94 | 1.949 | 1.949 | -0.008 (-0.41%) | 1,587,815 |
11 Sep 2024 | CNY | 1.949 | 1.961 | 1.941 | 1.957 | 1.957 | +0.005 (+0.26%) | 2,058,549 |
10 Sep 2024 | CNY | 1.975 | 1.975 | 1.944 | 1.952 | 1.952 | -0.022 (-1.11%) | 4,193,602 |
9 Sep 2024 | CNY | 1.98 | 1.983 | 1.96 | 1.974 | 1.974 | -0.001 (-0.05%) | 1,240,209 |
6 Sep 2024 | CNY | 1.954 | 1.979 | 1.949 | 1.975 | 1.975 | +0.02 (+1.02%) | 3,951,661 |
5 Sep 2024 | CNY | 1.928 | 1.956 | 1.928 | 1.955 | 1.955 | +0.011 (+0.57%) | 1,980,310 |
4 Sep 2024 | CNY | 1.964 | 1.964 | 1.931 | 1.944 | 1.944 | -0.02 (-1.02%) | 3,770,494 |
3 Sep 2024 | CNY | 1.976 | 1.98 | 1.95 | 1.964 | 1.964 | -0.011 (-0.56%) | 4,844,200 |
2 Sep 2024 | CNY | 1.969 | 1.99 | 1.969 | 1.975 | 1.975 | +0.005 (+0.25%) | 2,475,787 |
30 Aug 2024 | CNY | 1.965 | 1.995 | 1.96 | 1.97 | 1.97 | +0.001 (+0.05%) | 3,467,139 |
29 Aug 2024 | CNY | 1.986 | 1.992 | 1.962 | 1.969 | 1.969 | -0.017 (-0.86%) | 5,225,968 |
28 Aug 2024 | CNY | 1.98 | 1.988 | 1.951 | 1.986 | 1.986 | +0.005 (+0.25%) | 3,348,639 |
27 Aug 2024 | CNY | 1.98 | 1.998 | 1.8 | 1.981 | 1.981 | -0.01 (-0.50%) | 2,132,836 |
26 Aug 2024 | CNY | 2.014 | 2.023 | 1.983 | 1.991 | 1.991 | -0.017 (-0.85%) | 3,541,502 |
23 Aug 2024 | CNY | 1.98 | 2.016 | 1.98 | 2.008 | 2.008 | +0.012 (+0.60%) | 2,723,118 |
22 Aug 2024 | CNY | 1.96 | 2 | 1.95 | 1.996 | 1.996 | +0.023 (+1.17%) | 4,413,923 |
21 Aug 2024 | CNY | 1.98 | 1.98 | 1.962 | 1.973 | 1.973 | -0.003 (-0.15%) | 2,996,536 |
20 Aug 2024 | CNY | 2.04 | 2.041 | 1.973 | 1.976 | 1.976 | -0.04 (-1.98%) | 3,031,716 |
19 Aug 2024 | CNY | 2.016 | 2.025 | 1.998 | 2.016 | 2.016 | -0.004 (-0.20%) | 1,752,443 |
16 Aug 2024 | CNY | 2.014 | 2.02 | 1.991 | 2.02 | 2.02 | +0.006 (+0.30%) | 3,125,919 |