Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Aug 2023 | CNY | 1.14 | 1.16 | 1.14 | 1.153 | 1.153 | +0.004 (+0.35%) | 1,616,800 |
24 Aug 2023 | CNY | 1.132 | 1.166 | 1.132 | 1.149 | 1.149 | +0.017 (+1.50%) | 3,664,000 |
23 Aug 2023 | CNY | 1.156 | 1.156 | 1.131 | 1.132 | 1.132 | -0.029 (-2.50%) | 996,200 |
22 Aug 2023 | CNY | 1.153 | 1.167 | 1.14 | 1.161 | 1.161 | +0.019 (+1.66%) | 1,131,900 |
21 Aug 2023 | CNY | 1.18 | 1.18 | 1.14 | 1.142 | 1.142 | -0.038 (-3.22%) | 1,670,900 |
18 Aug 2023 | CNY | 1.2 | 1.216 | 1.179 | 1.18 | 1.18 | -0.019 (-1.58%) | 1,944,800 |
17 Aug 2023 | CNY | 1.189 | 1.21 | 1.178 | 1.199 | 1.199 | -0.002 (-0.17%) | 6,902,400 |
16 Aug 2023 | CNY | 1.195 | 1.226 | 1.151 | 1.201 | 1.201 | +0.006 (+0.50%) | 3,638,979 |
15 Aug 2023 | CNY | 1.162 | 1.196 | 1.162 | 1.195 | 1.195 | +0.018 (+1.53%) | 1,892,500 |
14 Aug 2023 | CNY | 1.175 | 1.193 | 1.108 | 1.177 | 1.177 | -0.011 (-0.93%) | 2,874,200 |
11 Aug 2023 | CNY | 1.25 | 1.25 | 1.185 | 1.188 | 1.188 | -0.052 (-4.19%) | 4,983,400 |
10 Aug 2023 | CNY | 1.216 | 1.241 | 1.213 | 1.24 | 1.24 | +0.024 (+1.97%) | 2,526,000 |
9 Aug 2023 | CNY | 1.206 | 1.228 | 1.206 | 1.216 | 1.216 | -0.007 (-0.57%) | 3,225,600 |
8 Aug 2023 | CNY | 1.216 | 1.246 | 1.181 | 1.223 | 1.223 | -0.005 (-0.41%) | 4,812,700 |
7 Aug 2023 | CNY | 1.207 | 1.228 | 1.199 | 1.228 | 1.228 | +0.003 (+0.24%) | 3,784,700 |
4 Aug 2023 | CNY | 1.235 | 1.275 | 1.221 | 1.225 | 1.225 | +0.011 (+0.91%) | 11,704,000 |