Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.926 | 0.929 | 0.919 | 0.923 | 0.923 | -0.003 (-0.32%) | 38,397,100 |
13 Oct 2023 | CNY | 0.929 | 0.93 | 0.923 | 0.926 | 0.926 | -0.009 (-0.96%) | 50,863,100 |
12 Oct 2023 | CNY | 0.934 | 0.94 | 0.931 | 0.935 | 0.935 | +0.011 (+1.19%) | 42,307,160 |
11 Oct 2023 | CNY | 0.93 | 0.934 | 0.922 | 0.924 | 0.924 | -0.004 (-0.43%) | 40,737,800 |
10 Oct 2023 | CNY | 0.93 | 0.937 | 0.926 | 0.928 | 0.928 | -0.002 (-0.22%) | 36,818,600 |
9 Oct 2023 | CNY | 0.937 | 0.938 | 0.919 | 0.93 | 0.93 | -0.011 (-1.17%) | 56,638,800 |
28 Sep 2023 | CNY | 0.949 | 0.949 | 0.938 | 0.941 | 0.941 | -0.006 (-0.63%) | 59,351,800 |
27 Sep 2023 | CNY | 0.943 | 0.95 | 0.942 | 0.947 | 0.947 | +0.002 (+0.21%) | 49,696,800 |
26 Sep 2023 | CNY | 0.943 | 0.95 | 0.942 | 0.945 | 0.945 | +0.001 (+0.11%) | 43,796,500 |
25 Sep 2023 | CNY | 0.965 | 0.965 | 0.943 | 0.944 | 0.944 | -0.024 (-2.48%) | 65,579,900 |
22 Sep 2023 | CNY | 0.939 | 0.968 | 0.937 | 0.968 | 0.968 | +0.029 (+3.09%) | 71,953,980 |
21 Sep 2023 | CNY | 0.949 | 0.953 | 0.938 | 0.939 | 0.939 | -0.008 (-0.84%) | 233,216,900 |
20 Sep 2023 | CNY | 0.95 | 0.952 | 0.945 | 0.947 | 0.947 | -0.002 (-0.21%) | 42,817,700 |
19 Sep 2023 | CNY | 0.948 | 0.955 | 0.947 | 0.949 | 0.949 | -0.001 (-0.11%) | 48,547,200 |
18 Sep 2023 | CNY | 0.949 | 0.952 | 0.94 | 0.95 | 0.95 | -0.001 (-0.11%) | 47,059,700 |
15 Sep 2023 | CNY | 0.958 | 0.96 | 0.946 | 0.951 | 0.951 | -0.004 (-0.42%) | 75,335,200 |
14 Sep 2023 | CNY | 0.95 | 0.958 | 0.95 | 0.955 | 0.955 | +0.002 (+0.21%) | 54,988,500 |
13 Sep 2023 | CNY | 0.961 | 0.963 | 0.948 | 0.953 | 0.953 | -0.009 (-0.94%) | 46,546,600 |
12 Sep 2023 | CNY | 0.969 | 0.97 | 0.961 | 0.962 | 0.962 | -0.009 (-0.93%) | 47,019,000 |
11 Sep 2023 | CNY | 0.959 | 0.978 | 0.952 | 0.971 | 0.971 | +0.014 (+1.46%) | 67,514,500 |
8 Sep 2023 | CNY | 0.949 | 0.961 | 0.946 | 0.957 | 0.957 | +0.004 (+0.42%) | 97,161,400 |
7 Sep 2023 | CNY | 0.957 | 0.964 | 0.95 | 0.953 | 0.953 | -0.005 (-0.52%) | 49,711,600 |
6 Sep 2023 | CNY | 0.962 | 0.963 | 0.951 | 0.958 | 0.958 | -0.004 (-0.42%) | 48,559,330 |
5 Sep 2023 | CNY | 0.967 | 0.967 | 0.958 | 0.962 | 0.962 | -0.008 (-0.82%) | 57,082,100 |
4 Sep 2023 | CNY | 0.965 | 0.975 | 0.958 | 0.97 | 0.97 | +0.007 (+0.73%) | 59,528,300 |
1 Sep 2023 | CNY | 0.966 | 0.973 | 0.96 | 0.963 | 0.963 | 0.0 (0.0%) | 55,775,100 |
31 Aug 2023 | CNY | 0.98 | 0.985 | 0.962 | 0.963 | 0.963 | -0.02 (-2.03%) | 67,263,000 |
30 Aug 2023 | CNY | 1.003 | 1.004 | 0.98 | 0.983 | 0.983 | -0.026 (-2.58%) | 160,638,500 |
29 Aug 2023 | CNY | 1 | 1.017 | 0.98 | 1.009 | 1.009 | -0.011 (-1.08%) | 120,415,400 |
28 Aug 2023 | CNY | 1.095 | 1.095 | 1.012 | 1.02 | 1.02 | +0.025 (+2.51%) | 132,832,800 |