Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 1.032 | 1.033 | 1.024 | 1.028 | 1.028 | -0.004 (-0.39%) | 41,258,900 |
13 Oct 2023 | CNY | 1.027 | 1.035 | 1.022 | 1.032 | 1.032 | -0.003 (-0.29%) | 44,836,600 |
12 Oct 2023 | CNY | 1.03 | 1.038 | 1.026 | 1.035 | 1.035 | +0.018 (+1.77%) | 63,608,900 |
11 Oct 2023 | CNY | 1.018 | 1.022 | 1.013 | 1.017 | 1.017 | 0.0 (0.0%) | 54,410,000 |
10 Oct 2023 | CNY | 1.022 | 1.03 | 1.016 | 1.017 | 1.017 | -0.002 (-0.20%) | 34,852,500 |
9 Oct 2023 | CNY | 1.023 | 1.026 | 1.011 | 1.019 | 1.019 | -0.01 (-0.97%) | 42,075,200 |
28 Sep 2023 | CNY | 1.031 | 1.036 | 1.027 | 1.029 | 1.029 | -0.004 (-0.39%) | 43,312,500 |
27 Sep 2023 | CNY | 1.031 | 1.038 | 1.03 | 1.033 | 1.033 | -0.002 (-0.19%) | 41,353,300 |
26 Sep 2023 | CNY | 1.039 | 1.041 | 1.032 | 1.035 | 1.035 | -0.004 (-0.38%) | 45,276,000 |
25 Sep 2023 | CNY | 1.043 | 1.046 | 1.035 | 1.039 | 1.039 | -0.012 (-1.14%) | 52,003,300 |
22 Sep 2023 | CNY | 1.023 | 1.053 | 1.023 | 1.051 | 1.051 | +0.024 (+2.34%) | 62,089,800 |
21 Sep 2023 | CNY | 1.033 | 1.038 | 1.027 | 1.027 | 1.027 | -0.006 (-0.58%) | 49,481,400 |
20 Sep 2023 | CNY | 1.034 | 1.037 | 1.028 | 1.033 | 1.033 | 0.0 (0.0%) | 48,112,900 |
19 Sep 2023 | CNY | 1.028 | 1.036 | 1.028 | 1.033 | 1.033 | +0.003 (+0.29%) | 48,587,000 |
18 Sep 2023 | CNY | 1.028 | 1.032 | 1.021 | 1.03 | 1.03 | 0.0 (0.0%) | 48,577,900 |
15 Sep 2023 | CNY | 1.036 | 1.043 | 1.026 | 1.03 | 1.03 | -0.005 (-0.48%) | 48,916,000 |
14 Sep 2023 | CNY | 1.029 | 1.037 | 1.029 | 1.035 | 1.035 | +0.006 (+0.58%) | 60,848,640 |
13 Sep 2023 | CNY | 1.03 | 1.036 | 1.024 | 1.029 | 1.029 | -0.005 (-0.48%) | 54,880,300 |
12 Sep 2023 | CNY | 1.035 | 1.038 | 1.032 | 1.034 | 1.034 | -0.007 (-0.67%) | 42,976,000 |
11 Sep 2023 | CNY | 1.035 | 1.045 | 1.031 | 1.041 | 1.041 | +0.005 (+0.48%) | 42,157,100 |
8 Sep 2023 | CNY | 1.027 | 1.037 | 1.027 | 1.036 | 1.036 | +0.001 (+0.10%) | 76,804,100 |
7 Sep 2023 | CNY | 1.04 | 1.042 | 1.033 | 1.035 | 1.035 | -0.005 (-0.48%) | 92,460,100 |
6 Sep 2023 | CNY | 1.035 | 1.042 | 1.03 | 1.04 | 1.04 | +0.005 (+0.48%) | 51,909,500 |
5 Sep 2023 | CNY | 1.049 | 1.049 | 1.034 | 1.035 | 1.035 | -0.013 (-1.24%) | 42,024,200 |
4 Sep 2023 | CNY | 1.034 | 1.054 | 1.029 | 1.048 | 1.048 | +0.017 (+1.65%) | 40,784,600 |
1 Sep 2023 | CNY | 1.02 | 1.038 | 1.02 | 1.031 | 1.031 | +0.012 (+1.18%) | 40,744,700 |
31 Aug 2023 | CNY | 1.026 | 1.033 | 1.018 | 1.019 | 1.019 | -0.012 (-1.16%) | 40,288,100 |
30 Aug 2023 | CNY | 1.035 | 1.039 | 1.023 | 1.031 | 1.031 | -0.017 (-1.62%) | 55,159,000 |
29 Aug 2023 | CNY | 1.036 | 1.05 | 1.027 | 1.048 | 1.048 | +0.004 (+0.38%) | 63,153,200 |
28 Aug 2023 | CNY | 1.13 | 1.13 | 1.042 | 1.044 | 1.044 | +0.016 (+1.56%) | 86,946,500 |