Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 1.006 | 1.009 | 0.998 | 0.998 | 0.998 | -0.01 (-0.99%) | 213,470,300 |
19 Sep 2023 | CNY | 1.021 | 1.021 | 1.005 | 1.008 | 1.008 | -0.014 (-1.37%) | 210,227,400 |
18 Sep 2023 | CNY | 1.025 | 1.026 | 1.017 | 1.022 | 1.022 | -0.008 (-0.78%) | 173,438,550 |
15 Sep 2023 | CNY | 1.029 | 1.031 | 1.023 | 1.03 | 1.03 | +0.001 (+0.10%) | 182,614,121 |
14 Sep 2023 | CNY | 1.03 | 1.035 | 1.026 | 1.029 | 1.029 | -0.002 (-0.19%) | 137,233,700 |
13 Sep 2023 | CNY | 1.046 | 1.046 | 1.026 | 1.031 | 1.031 | -0.017 (-1.62%) | 267,301,320 |
12 Sep 2023 | CNY | 1.051 | 1.052 | 1.043 | 1.048 | 1.048 | -0.006 (-0.57%) | 176,634,700 |
11 Sep 2023 | CNY | 1.063 | 1.064 | 1.046 | 1.054 | 1.054 | -0.008 (-0.75%) | 275,792,997 |
8 Sep 2023 | CNY | 1.037 | 1.064 | 1.033 | 1.062 | 1.062 | +0.024 (+2.31%) | 463,013,642 |
7 Sep 2023 | CNY | 1.052 | 1.056 | 1.037 | 1.038 | 1.038 | -0.015 (-1.42%) | 274,273,420 |
6 Sep 2023 | CNY | 1.034 | 1.056 | 1.027 | 1.053 | 1.053 | +0.017 (+1.64%) | 364,013,664 |
5 Sep 2023 | CNY | 1.037 | 1.045 | 1.034 | 1.036 | 1.036 | -0.002 (-0.19%) | 232,693,400 |
4 Sep 2023 | CNY | 1.031 | 1.039 | 1.027 | 1.038 | 1.038 | +0.009 (+0.87%) | 289,888,800 |
1 Sep 2023 | CNY | 1.034 | 1.036 | 1.023 | 1.029 | 1.029 | -0.006 (-0.58%) | 196,439,189 |
31 Aug 2023 | CNY | 1.039 | 1.043 | 1.03 | 1.035 | 1.035 | -0.005 (-0.48%) | 166,918,800 |
30 Aug 2023 | CNY | 1.031 | 1.051 | 1.031 | 1.04 | 1.04 | +0.009 (+0.87%) | 336,707,600 |
29 Aug 2023 | CNY | 1 | 1.037 | 0.998 | 1.031 | 1.031 | +0.028 (+2.79%) | 494,229,400 |
28 Aug 2023 | CNY | 1.039 | 1.045 | 0.999 | 1.003 | 1.003 | +0.009 (+0.91%) | 436,303,300 |
25 Aug 2023 | CNY | 1.006 | 1.012 | 0.991 | 0.994 | 0.994 | -0.017 (-1.68%) | 334,338,700 |
24 Aug 2023 | CNY | 1.011 | 1.019 | 1 | 1.011 | 1.011 | +0.001 (+0.10%) | 294,843,100 |
23 Aug 2023 | CNY | 1.03 | 1.03 | 1.009 | 1.01 | 1.01 | -0.023 (-2.23%) | 323,430,200 |
22 Aug 2023 | CNY | 1.02 | 1.036 | 1.016 | 1.033 | 1.033 | +0.013 (+1.27%) | 375,635,000 |
21 Aug 2023 | CNY | 1.04 | 1.043 | 1.019 | 1.02 | 1.02 | -0.017 (-1.64%) | 309,556,448 |
18 Aug 2023 | CNY | 1.043 | 1.056 | 1.037 | 1.037 | 1.037 | -0.01 (-0.96%) | 367,422,706 |
17 Aug 2023 | CNY | 1.012 | 1.049 | 1.006 | 1.047 | 1.047 | +0.032 (+3.15%) | 603,069,093 |
16 Aug 2023 | CNY | 1.027 | 1.033 | 1.015 | 1.015 | 1.015 | -0.016 (-1.55%) | 329,351,100 |
15 Aug 2023 | CNY | 1.04 | 1.043 | 1.025 | 1.031 | 1.031 | -0.011 (-1.06%) | 300,051,200 |
14 Aug 2023 | CNY | 1.033 | 1.044 | 1.025 | 1.042 | 1.042 | +0.002 (+0.19%) | 419,796,200 |
11 Aug 2023 | CNY | 1.05 | 1.052 | 1.036 | 1.04 | 1.04 | -0.01 (-0.95%) | 351,943,000 |
10 Aug 2023 | CNY | 1.05 | 1.056 | 1.047 | 1.05 | 1.05 | 0.0 (0.0%) | 268,315,000 |