Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 1.056 | 1.058 | 1.049 | 1.052 | 1.052 | -0.005 (-0.47%) | 33,139,200 |
13 Oct 2023 | CNY | 1.056 | 1.058 | 1.054 | 1.057 | 1.057 | -0.004 (-0.38%) | 24,463,900 |
12 Oct 2023 | CNY | 1.056 | 1.062 | 1.055 | 1.061 | 1.061 | +0.009 (+0.86%) | 37,700,500 |
11 Oct 2023 | CNY | 1.052 | 1.056 | 1.05 | 1.052 | 1.052 | +0.001 (+0.10%) | 27,980,700 |
10 Oct 2023 | CNY | 1.059 | 1.061 | 1.049 | 1.051 | 1.051 | -0.006 (-0.57%) | 38,237,400 |
9 Oct 2023 | CNY | 1.059 | 1.059 | 1.049 | 1.057 | 1.057 | -0.005 (-0.47%) | 33,641,400 |
28 Sep 2023 | CNY | 1.061 | 1.063 | 1.058 | 1.062 | 1.062 | +0.002 (+0.19%) | 25,833,500 |
27 Sep 2023 | CNY | 1.055 | 1.064 | 1.054 | 1.06 | 1.06 | +0.001 (+0.09%) | 28,986,600 |
26 Sep 2023 | CNY | 1.062 | 1.064 | 1.058 | 1.059 | 1.059 | -0.005 (-0.47%) | 23,644,100 |
25 Sep 2023 | CNY | 1.065 | 1.068 | 1.062 | 1.064 | 1.064 | -0.004 (-0.37%) | 26,858,200 |
22 Sep 2023 | CNY | 1.054 | 1.069 | 1.051 | 1.068 | 1.068 | +0.013 (+1.23%) | 42,636,980 |
21 Sep 2023 | CNY | 1.058 | 1.062 | 1.054 | 1.055 | 1.055 | -0.005 (-0.47%) | 34,274,000 |
20 Sep 2023 | CNY | 1.062 | 1.065 | 1.058 | 1.06 | 1.06 | -0.005 (-0.47%) | 31,528,700 |
19 Sep 2023 | CNY | 1.065 | 1.066 | 1.06 | 1.065 | 1.065 | 0.0 (0.0%) | 27,365,000 |
18 Sep 2023 | CNY | 1.062 | 1.066 | 1.058 | 1.065 | 1.065 | +0.001 (+0.09%) | 41,572,800 |
15 Sep 2023 | CNY | 1.068 | 1.073 | 1.062 | 1.064 | 1.064 | -0.003 (-0.28%) | 51,691,100 |
14 Sep 2023 | CNY | 1.065 | 1.069 | 1.061 | 1.067 | 1.067 | +0.001 (+0.09%) | 37,156,300 |
13 Sep 2023 | CNY | 1.069 | 1.072 | 1.06 | 1.066 | 1.066 | -0.004 (-0.37%) | 39,303,400 |
12 Sep 2023 | CNY | 1.071 | 1.072 | 1.068 | 1.07 | 1.07 | 0.0 (0.0%) | 21,981,600 |
11 Sep 2023 | CNY | 1.065 | 1.075 | 1.063 | 1.07 | 1.07 | +0.005 (+0.47%) | 40,268,300 |
8 Sep 2023 | CNY | 1.061 | 1.067 | 1.06 | 1.065 | 1.065 | 0.0 (0.0%) | 37,534,700 |
7 Sep 2023 | CNY | 1.073 | 1.073 | 1.063 | 1.065 | 1.065 | -0.011 (-1.02%) | 38,004,100 |
6 Sep 2023 | CNY | 1.072 | 1.076 | 1.067 | 1.076 | 1.076 | +0.002 (+0.19%) | 39,806,780 |
5 Sep 2023 | CNY | 1.077 | 1.077 | 1.072 | 1.074 | 1.074 | -0.005 (-0.46%) | 30,986,800 |
4 Sep 2023 | CNY | 1.065 | 1.079 | 1.065 | 1.079 | 1.079 | +0.015 (+1.41%) | 66,931,300 |
1 Sep 2023 | CNY | 1.057 | 1.066 | 1.056 | 1.064 | 1.064 | +0.008 (+0.76%) | 51,021,300 |
31 Aug 2023 | CNY | 1.057 | 1.061 | 1.052 | 1.056 | 1.056 | -0.002 (-0.19%) | 38,725,700 |
30 Aug 2023 | CNY | 1.057 | 1.062 | 1.054 | 1.058 | 1.058 | +0.001 (+0.09%) | 66,092,800 |
29 Aug 2023 | CNY | 1.042 | 1.059 | 1.041 | 1.057 | 1.057 | +0.009 (+0.86%) | 60,853,700 |
28 Aug 2023 | CNY | 1.091 | 1.091 | 1.044 | 1.048 | 1.048 | +0.013 (+1.26%) | 99,662,300 |