Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.946 | 0.951 | 0.942 | 0.951 | 0.951 | +0.004 (+0.42%) | 55,298,500 |
13 Oct 2023 | CNY | 0.941 | 0.949 | 0.941 | 0.947 | 0.947 | -0.001 (-0.11%) | 70,311,500 |
12 Oct 2023 | CNY | 0.94 | 0.948 | 0.938 | 0.948 | 0.948 | +0.012 (+1.28%) | 121,403,800 |
11 Oct 2023 | CNY | 0.939 | 0.941 | 0.935 | 0.936 | 0.936 | 0.0 (0.0%) | 79,369,300 |
10 Oct 2023 | CNY | 0.95 | 0.951 | 0.936 | 0.936 | 0.936 | -0.013 (-1.37%) | 91,447,200 |
9 Oct 2023 | CNY | 0.948 | 0.95 | 0.937 | 0.949 | 0.949 | -0.003 (-0.32%) | 98,570,500 |
28 Sep 2023 | CNY | 0.953 | 0.955 | 0.95 | 0.952 | 0.952 | -0.001 (-0.10%) | 65,030,800 |
27 Sep 2023 | CNY | 0.955 | 0.958 | 0.951 | 0.953 | 0.953 | -0.003 (-0.31%) | 87,152,500 |
26 Sep 2023 | CNY | 0.958 | 0.959 | 0.953 | 0.956 | 0.956 | -0.002 (-0.21%) | 69,390,000 |
25 Sep 2023 | CNY | 0.959 | 0.962 | 0.956 | 0.958 | 0.958 | 0.0 (0.0%) | 74,407,900 |
22 Sep 2023 | CNY | 0.95 | 0.96 | 0.949 | 0.958 | 0.958 | +0.005 (+0.52%) | 158,746,700 |
21 Sep 2023 | CNY | 0.958 | 0.961 | 0.952 | 0.953 | 0.953 | -0.008 (-0.83%) | 91,077,300 |
20 Sep 2023 | CNY | 0.954 | 0.962 | 0.952 | 0.961 | 0.961 | +0.006 (+0.63%) | 239,619,600 |
19 Sep 2023 | CNY | 0.949 | 0.958 | 0.949 | 0.955 | 0.955 | +0.005 (+0.53%) | 83,398,100 |
18 Sep 2023 | CNY | 0.948 | 0.952 | 0.942 | 0.95 | 0.95 | 0.0 (0.0%) | 75,206,100 |
15 Sep 2023 | CNY | 0.951 | 0.96 | 0.948 | 0.95 | 0.95 | +0.001 (+0.11%) | 114,940,200 |
14 Sep 2023 | CNY | 0.945 | 0.952 | 0.942 | 0.949 | 0.949 | +0.006 (+0.64%) | 104,841,800 |
13 Sep 2023 | CNY | 0.941 | 0.949 | 0.94 | 0.943 | 0.943 | +0.001 (+0.11%) | 95,348,600 |
12 Sep 2023 | CNY | 0.944 | 0.944 | 0.94 | 0.942 | 0.942 | -0.002 (-0.21%) | 40,994,400 |
11 Sep 2023 | CNY | 0.937 | 0.945 | 0.936 | 0.944 | 0.944 | +0.006 (+0.64%) | 60,597,300 |
8 Sep 2023 | CNY | 0.941 | 0.942 | 0.932 | 0.938 | 0.938 | -0.004 (-0.42%) | 67,345,000 |
7 Sep 2023 | CNY | 0.945 | 0.948 | 0.94 | 0.942 | 0.942 | -0.001 (-0.11%) | 70,345,500 |
6 Sep 2023 | CNY | 0.946 | 0.946 | 0.94 | 0.943 | 0.943 | -0.004 (-0.42%) | 79,733,000 |
5 Sep 2023 | CNY | 0.955 | 0.955 | 0.944 | 0.947 | 0.947 | -0.009 (-0.94%) | 82,034,800 |
4 Sep 2023 | CNY | 0.938 | 0.957 | 0.938 | 0.956 | 0.956 | +0.019 (+2.03%) | 94,763,950 |
1 Sep 2023 | CNY | 0.932 | 0.939 | 0.932 | 0.937 | 0.937 | +0.005 (+0.54%) | 40,973,700 |
31 Aug 2023 | CNY | 0.937 | 0.94 | 0.929 | 0.932 | 0.932 | -0.005 (-0.53%) | 69,803,600 |
30 Aug 2023 | CNY | 0.947 | 0.947 | 0.936 | 0.937 | 0.937 | -0.009 (-0.95%) | 110,785,300 |
29 Aug 2023 | CNY | 0.945 | 0.948 | 0.939 | 0.946 | 0.946 | +0.001 (+0.11%) | 90,547,500 |
28 Aug 2023 | CNY | 0.97 | 0.976 | 0.942 | 0.945 | 0.945 | +0.011 (+1.18%) | 74,104,050 |