Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2024 | CNY | 0.899 | 0.92 | 0.881 | 0.884 | 0.884 | +0.003 (+0.34%) | 1,083,702 |
24 Sep 2024 | CNY | 0.875 | 0.888 | 0.866 | 0.881 | 0.881 | +0.021 (+2.44%) | 983,812 |
23 Sep 2024 | CNY | 0.843 | 0.874 | 0.843 | 0.86 | 0.86 | +0.005 (+0.58%) | 684,741 |
20 Sep 2024 | CNY | 0.849 | 0.877 | 0.828 | 0.855 | 0.855 | +0.012 (+1.42%) | 1,431,931 |
19 Sep 2024 | CNY | 0.821 | 0.844 | 0.821 | 0.843 | 0.843 | +0.019 (+2.31%) | 654,920 |
18 Sep 2024 | CNY | 0.817 | 0.825 | 0.817 | 0.824 | 0.824 | +0.008 (+0.98%) | 130,300 |
13 Sep 2024 | CNY | 0.823 | 0.823 | 0.81 | 0.816 | 0.816 | +0.005 (+0.62%) | 41,301 |
12 Sep 2024 | CNY | 0.801 | 0.814 | 0.801 | 0.811 | 0.811 | +0.002 (+0.25%) | 212,433 |
11 Sep 2024 | CNY | 0.813 | 0.813 | 0.8 | 0.809 | 0.809 | -0.006 (-0.74%) | 122,700 |
10 Sep 2024 | CNY | 0.808 | 0.819 | 0.807 | 0.815 | 0.815 | +0.015 (+1.88%) | 75,400 |
9 Sep 2024 | CNY | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 58,000 |
6 Sep 2024 | CNY | 0.821 | 0.821 | 0.814 | 0.815 | 0.815 | -0.007 (-0.85%) | 14,600 |
5 Sep 2024 | CNY | 0.822 | 0.822 | 0.815 | 0.822 | 0.822 | 0.0 (0.0%) | 26,800 |
4 Sep 2024 | CNY | 0.821 | 0.827 | 0.818 | 0.822 | 0.822 | -0.007 (-0.84%) | 96,777 |
3 Sep 2024 | CNY | 0.831 | 0.832 | 0.823 | 0.829 | 0.829 | -0.002 (-0.24%) | 44,800 |
2 Sep 2024 | CNY | 0.846 | 0.846 | 0.826 | 0.831 | 0.831 | -0.015 (-1.77%) | 153,700 |
30 Aug 2024 | CNY | 0.828 | 0.85 | 0.828 | 0.846 | 0.846 | +0.019 (+2.30%) | 378,139 |
29 Aug 2024 | CNY | 0.822 | 0.832 | 0.821 | 0.827 | 0.827 | +0.003 (+0.36%) | 117,556 |
28 Aug 2024 | CNY | 0.831 | 0.831 | 0.823 | 0.824 | 0.824 | -0.008 (-0.96%) | 34,800 |
27 Aug 2024 | CNY | 0.83 | 0.833 | 0.826 | 0.832 | 0.832 | -0.002 (-0.24%) | 107,801 |
26 Aug 2024 | CNY | 0.818 | 0.836 | 0.818 | 0.834 | 0.834 | +0.011 (+1.34%) | 635,600 |
23 Aug 2024 | CNY | 0.821 | 0.823 | 0.812 | 0.823 | 0.823 | +0.002 (+0.24%) | 5,150 |
22 Aug 2024 | CNY | 0.817 | 0.821 | 0.816 | 0.821 | 0.821 | +0.005 (+0.61%) | 46,200 |
21 Aug 2024 | CNY | 0.811 | 0.817 | 0.811 | 0.816 | 0.816 | -0.001 (-0.12%) | 59,097 |
20 Aug 2024 | CNY | 0.824 | 0.824 | 0.817 | 0.817 | 0.817 | -0.014 (-1.68%) | 86,100 |
19 Aug 2024 | CNY | 0.818 | 0.836 | 0.818 | 0.831 | 0.831 | +0.015 (+1.84%) | 137,600 |
16 Aug 2024 | CNY | 0.813 | 0.824 | 0.807 | 0.816 | 0.816 | +0.016 (+2.00%) | 258,697 |
15 Aug 2024 | CNY | 0.804 | 0.808 | 0.796 | 0.8 | 0.8 | -0.004 (-0.50%) | 114,684 |
14 Aug 2024 | CNY | 0.8 | 0.805 | 0.8 | 0.804 | 0.804 | -0.003 (-0.37%) | 23,100 |
13 Aug 2024 | CNY | 0.807 | 0.807 | 0.803 | 0.807 | 0.807 | +0.004 (+0.50%) | 4,056 |