Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 1.08 | 1.081 | 1.068 | 1.076 | 1.076 | -0.001 (-0.09%) | 1,171,100 |
13 Oct 2023 | CNY | 1.076 | 1.085 | 1.075 | 1.077 | 1.077 | -0.01 (-0.92%) | 841,400 |
12 Oct 2023 | CNY | 1.077 | 1.096 | 1.077 | 1.087 | 1.087 | +0.011 (+1.02%) | 1,298,000 |
11 Oct 2023 | CNY | 1.085 | 1.085 | 1.073 | 1.076 | 1.076 | -0.004 (-0.37%) | 1,438,400 |
10 Oct 2023 | CNY | 1.09 | 1.092 | 1.08 | 1.08 | 1.08 | -0.005 (-0.46%) | 674,600 |
9 Oct 2023 | CNY | 1.088 | 1.09 | 1.068 | 1.085 | 1.085 | -0.014 (-1.27%) | 1,346,900 |
28 Sep 2023 | CNY | 1.109 | 1.149 | 1.095 | 1.099 | 1.099 | -0.006 (-0.54%) | 1,477,100 |
27 Sep 2023 | CNY | 1.103 | 1.109 | 1.103 | 1.105 | 1.105 | +0.002 (+0.18%) | 309,400 |
26 Sep 2023 | CNY | 1.104 | 1.111 | 1.103 | 1.103 | 1.103 | 0.0 (0.0%) | 1,244,700 |
25 Sep 2023 | CNY | 1.127 | 1.127 | 1.096 | 1.103 | 1.103 | -0.024 (-2.13%) | 1,786,300 |
22 Sep 2023 | CNY | 1.102 | 1.129 | 1.097 | 1.127 | 1.127 | +0.025 (+2.27%) | 2,877,600 |
21 Sep 2023 | CNY | 1.105 | 1.109 | 1.096 | 1.102 | 1.102 | -0.002 (-0.18%) | 1,513,100 |
20 Sep 2023 | CNY | 1.1 | 1.109 | 1.1 | 1.104 | 1.104 | -0.001 (-0.09%) | 714,200 |
19 Sep 2023 | CNY | 1.11 | 1.112 | 1.104 | 1.105 | 1.105 | -0.002 (-0.18%) | 459,300 |
18 Sep 2023 | CNY | 1.096 | 1.108 | 1.096 | 1.107 | 1.107 | 0.0 (0.0%) | 916,900 |
15 Sep 2023 | CNY | 1.115 | 1.118 | 1.102 | 1.107 | 1.107 | -0.006 (-0.54%) | 2,145,300 |
14 Sep 2023 | CNY | 1.109 | 1.118 | 1.108 | 1.113 | 1.113 | +0.004 (+0.36%) | 1,866,200 |
13 Sep 2023 | CNY | 1.125 | 1.125 | 1.104 | 1.109 | 1.109 | -0.014 (-1.25%) | 1,605,300 |
12 Sep 2023 | CNY | 1.124 | 1.13 | 1.12 | 1.123 | 1.123 | -0.009 (-0.80%) | 1,665,500 |
11 Sep 2023 | CNY | 1.115 | 1.14 | 1.109 | 1.132 | 1.132 | +0.02 (+1.80%) | 4,027,500 |
8 Sep 2023 | CNY | 1.105 | 1.118 | 1.1 | 1.112 | 1.112 | +0.003 (+0.27%) | 2,357,400 |
7 Sep 2023 | CNY | 1.105 | 1.119 | 1.105 | 1.109 | 1.109 | -0.003 (-0.27%) | 2,071,800 |
6 Sep 2023 | CNY | 1.111 | 1.113 | 1.104 | 1.112 | 1.112 | -0.003 (-0.27%) | 1,846,400 |
5 Sep 2023 | CNY | 1.125 | 1.136 | 1.11 | 1.115 | 1.115 | -0.01 (-0.89%) | 2,717,200 |
4 Sep 2023 | CNY | 1.117 | 1.131 | 1.111 | 1.125 | 1.125 | +0.008 (+0.72%) | 1,767,100 |
1 Sep 2023 | CNY | 1.117 | 1.129 | 1.112 | 1.117 | 1.117 | +0.002 (+0.18%) | 2,604,200 |
31 Aug 2023 | CNY | 1.127 | 1.153 | 1.114 | 1.115 | 1.115 | -0.019 (-1.68%) | 3,650,700 |
30 Aug 2023 | CNY | 1.163 | 1.163 | 1.133 | 1.134 | 1.134 | -0.033 (-2.83%) | 6,179,100 |
29 Aug 2023 | CNY | 1.171 | 1.178 | 1.136 | 1.167 | 1.167 | -0.021 (-1.77%) | 8,460,500 |
28 Aug 2023 | CNY | 1.268 | 1.268 | 1.178 | 1.188 | 1.188 | +0.035 (+3.04%) | 12,535,400 |