Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 1.421 | 1.421 | 1.415 | 1.42 | 1.42 | +0.006 (+0.42%) | 115,300 |
27 Sep 2023 | CNY | 1.395 | 1.42 | 1.395 | 1.414 | 1.414 | +0.008 (+0.57%) | 145,100 |
26 Sep 2023 | CNY | 1.41 | 1.412 | 1.406 | 1.406 | 1.406 | -0.002 (-0.14%) | 22,600 |
25 Sep 2023 | CNY | 1.415 | 1.42 | 1.408 | 1.408 | 1.408 | +0.002 (+0.14%) | 32,000 |
22 Sep 2023 | CNY | 1.395 | 1.408 | 1.395 | 1.406 | 1.406 | +0.011 (+0.79%) | 15,400 |
21 Sep 2023 | CNY | 1.406 | 1.406 | 1.395 | 1.395 | 1.395 | -0.02 (-1.41%) | 47,600 |
20 Sep 2023 | CNY | 1.415 | 1.418 | 1.412 | 1.415 | 1.415 | -0.005 (-0.35%) | 185,700 |
19 Sep 2023 | CNY | 1.423 | 1.423 | 1.414 | 1.42 | 1.42 | -0.008 (-0.56%) | 19,000 |
18 Sep 2023 | CNY | 1.413 | 1.431 | 1.413 | 1.428 | 1.428 | +0.006 (+0.42%) | 598,200 |
15 Sep 2023 | CNY | 1.419 | 1.431 | 1.41 | 1.422 | 1.422 | +0.003 (+0.21%) | 452,100 |
14 Sep 2023 | CNY | 1.427 | 1.427 | 1.416 | 1.419 | 1.419 | -0.001 (-0.07%) | 25,600 |
13 Sep 2023 | CNY | 1.43 | 1.43 | 1.419 | 1.42 | 1.42 | -0.019 (-1.32%) | 2,265,800 |
12 Sep 2023 | CNY | 1.438 | 1.441 | 1.436 | 1.439 | 1.439 | +0.003 (+0.21%) | 76,800 |
11 Sep 2023 | CNY | 1.42 | 1.44 | 1.42 | 1.436 | 1.436 | +0.008 (+0.56%) | 197,500 |
8 Sep 2023 | CNY | 1.411 | 1.434 | 1.408 | 1.428 | 1.428 | +0.008 (+0.56%) | 101,200 |
7 Sep 2023 | CNY | 1.434 | 1.434 | 1.42 | 1.42 | 1.42 | -0.019 (-1.32%) | 100,200 |
6 Sep 2023 | CNY | 1.44 | 1.454 | 1.431 | 1.439 | 1.439 | -0.001 (-0.07%) | 807,500 |
5 Sep 2023 | CNY | 1.45 | 1.46 | 1.436 | 1.44 | 1.44 | -0.008 (-0.55%) | 153,000 |
4 Sep 2023 | CNY | 1.433 | 1.448 | 1.433 | 1.448 | 1.448 | +0.015 (+1.05%) | 220,000 |
1 Sep 2023 | CNY | 1.448 | 1.448 | 1.431 | 1.433 | 1.433 | -0.001 (-0.07%) | 99,500 |
31 Aug 2023 | CNY | 1.428 | 1.44 | 1.428 | 1.434 | 1.434 | -0.007 (-0.49%) | 258,400 |
30 Aug 2023 | CNY | 1.442 | 1.45 | 1.427 | 1.441 | 1.441 | 0.0 (0.0%) | 977,700 |
29 Aug 2023 | CNY | 1.405 | 1.446 | 1.405 | 1.441 | 1.441 | +0.028 (+1.98%) | 2,385,600 |
28 Aug 2023 | CNY | 1.41 | 1.436 | 1.409 | 1.413 | 1.413 | +0.016 (+1.15%) | 1,922,200 |
25 Aug 2023 | CNY | 1.402 | 1.407 | 1.397 | 1.397 | 1.397 | -0.013 (-0.92%) | 60,300 |
24 Aug 2023 | CNY | 1.413 | 1.421 | 1.401 | 1.41 | 1.41 | +0.003 (+0.21%) | 39,500 |
23 Aug 2023 | CNY | 1.419 | 1.421 | 1.405 | 1.407 | 1.407 | -0.025 (-1.75%) | 23,900 |
22 Aug 2023 | CNY | 1.43 | 1.432 | 1.412 | 1.432 | 1.432 | +0.002 (+0.14%) | 43,400 |
21 Aug 2023 | CNY | 1.444 | 1.444 | 1.43 | 1.43 | 1.43 | -0.014 (-0.97%) | 71,700 |
18 Aug 2023 | CNY | 1.466 | 1.466 | 1.444 | 1.444 | 1.444 | -0.022 (-1.50%) | 35,000 |