Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 1.941 | 2.042 | 1.941 | 2.042 | 2.042 | +0.101 (+5.20%) | 1,109,100 |
26 Sep 2024 | CNY | 1.858 | 1.941 | 1.846 | 1.941 | 1.941 | +0.084 (+4.52%) | 2,241,700 |
25 Sep 2024 | CNY | 1.846 | 1.892 | 1.846 | 1.857 | 1.857 | +0.013 (+0.70%) | 1,736,900 |
24 Sep 2024 | CNY | 1.79 | 1.844 | 1.778 | 1.844 | 1.844 | +0.058 (+3.25%) | 1,660,500 |
23 Sep 2024 | CNY | 1.797 | 1.825 | 1.783 | 1.786 | 1.786 | -0.008 (-0.45%) | 710,700 |
20 Sep 2024 | CNY | 1.814 | 1.814 | 1.781 | 1.794 | 1.794 | -0.022 (-1.21%) | 785,800 |
19 Sep 2024 | CNY | 1.801 | 1.833 | 1.79 | 1.816 | 1.816 | +0.02 (+1.11%) | 1,176,700 |
18 Sep 2024 | CNY | 1.804 | 1.806 | 1.788 | 1.796 | 1.796 | -0.004 (-0.22%) | 1,123,600 |
13 Sep 2024 | CNY | 1.819 | 1.821 | 1.8 | 1.8 | 1.8 | -0.015 (-0.83%) | 660,500 |
12 Sep 2024 | CNY | 1.839 | 1.848 | 1.815 | 1.815 | 1.815 | -0.023 (-1.25%) | 602,100 |
11 Sep 2024 | CNY | 1.814 | 1.839 | 1.808 | 1.838 | 1.838 | +0.022 (+1.21%) | 884,000 |
10 Sep 2024 | CNY | 1.839 | 1.839 | 1.805 | 1.816 | 1.816 | -0.026 (-1.41%) | 731,500 |
9 Sep 2024 | CNY | 1.85 | 1.868 | 1.839 | 1.842 | 1.842 | -0.005 (-0.27%) | 607,700 |
6 Sep 2024 | CNY | 1.876 | 1.876 | 1.847 | 1.847 | 1.847 | -0.027 (-1.44%) | 333,600 |
5 Sep 2024 | CNY | 1.861 | 1.88 | 1.861 | 1.874 | 1.874 | +0.019 (+1.02%) | 1,359,700 |
4 Sep 2024 | CNY | 1.851 | 1.875 | 1.841 | 1.855 | 1.855 | +0.007 (+0.38%) | 984,000 |
3 Sep 2024 | CNY | 1.831 | 1.866 | 1.831 | 1.848 | 1.848 | +0.017 (+0.93%) | 572,400 |
2 Sep 2024 | CNY | 1.869 | 1.869 | 1.829 | 1.831 | 1.831 | -0.043 (-2.29%) | 951,100 |
30 Aug 2024 | CNY | 1.857 | 1.891 | 1.848 | 1.874 | 1.874 | +0.017 (+0.92%) | 1,215,500 |
29 Aug 2024 | CNY | 1.832 | 1.863 | 1.832 | 1.857 | 1.857 | +0.025 (+1.36%) | 777,300 |
28 Aug 2024 | CNY | 1.833 | 1.84 | 1.825 | 1.832 | 1.832 | -0.003 (-0.16%) | 404,900 |
27 Aug 2024 | CNY | 1.837 | 1.846 | 1.825 | 1.835 | 1.835 | -0.001 (-0.05%) | 286,300 |
26 Aug 2024 | CNY | 1.839 | 1.843 | 1.824 | 1.836 | 1.836 | -0.006 (-0.33%) | 986,600 |
23 Aug 2024 | CNY | 1.841 | 1.847 | 1.832 | 1.842 | 1.842 | -0.002 (-0.11%) | 518,300 |
22 Aug 2024 | CNY | 1.85 | 1.866 | 1.838 | 1.844 | 1.844 | 0.0 (0.0%) | 1,605,900 |
21 Aug 2024 | CNY | 1.856 | 1.864 | 1.844 | 1.844 | 1.844 | -0.015 (-0.81%) | 663,700 |
20 Aug 2024 | CNY | 1.877 | 1.877 | 1.852 | 1.859 | 1.859 | -0.02 (-1.06%) | 535,000 |
19 Aug 2024 | CNY | 1.903 | 1.915 | 1.878 | 1.879 | 1.879 | -0.021 (-1.11%) | 795,400 |
16 Aug 2024 | CNY | 1.899 | 1.902 | 1.881 | 1.9 | 1.9 | 0.0 (0.0%) | 1,938,600 |
15 Aug 2024 | CNY | 1.886 | 1.918 | 1.882 | 1.9 | 1.9 | +0.012 (+0.64%) | 641,400 |