Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 48,559,325 |
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%) | 55,775,099 |
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%) | 160,638,499 |
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 |
25 Aug 2023 | CNY | 0.982 | 0.999 | 0.98 | 0.995 | 0.995 | +0.011 (+1.12%) | 54,757,860 |
24 Aug 2023 | CNY | 0.975 | 1.002 | 0.975 | 0.984 | 0.984 | +0.013 (+1.34%) | 231,573,600 |
23 Aug 2023 | CNY | 0.99 | 0.99 | 0.97 | 0.971 | 0.971 | -0.024 (-2.41%) | 55,229,040 |
22 Aug 2023 | CNY | 0.979 | 1.004 | 0.977 | 0.995 | 0.995 | +0.015 (+1.53%) | 57,971,300 |
21 Aug 2023 | CNY | 1.004 | 1.013 | 0.979 | 0.98 | 0.98 | -0.034 (-3.35%) | 117,668,000 |
18 Aug 2023 | CNY | 1.031 | 1.046 | 1.014 | 1.014 | 1.014 | -0.017 (-1.65%) | 47,647,400 |
17 Aug 2023 | CNY | 1.027 | 1.039 | 1.013 | 1.031 | 1.031 | 0.0 (0.0%) | 64,281,700 |
16 Aug 2023 | CNY | 1.02 | 1.058 | 1.007 | 1.031 | 1.031 | +0.002 (+0.19%) | 71,924,300 |
15 Aug 2023 | CNY | 1.005 | 1.03 | 1.005 | 1.029 | 1.029 | +0.019 (+1.88%) | 69,000,500 |
14 Aug 2023 | CNY | 1.01 | 1.026 | 1.001 | 1.01 | 1.01 | -0.011 (-1.08%) | 83,102,100 |
11 Aug 2023 | CNY | 1.065 | 1.065 | 1.02 | 1.021 | 1.021 | -0.05 (-4.67%) | 117,299,100 |
10 Aug 2023 | CNY | 1.046 | 1.072 | 1.045 | 1.071 | 1.071 | +0.025 (+2.39%) | 99,884,700 |
9 Aug 2023 | CNY | 1.045 | 1.06 | 1.04 | 1.046 | 1.046 | -0.006 (-0.57%) | 59,097,101 |
8 Aug 2023 | CNY | 1.053 | 1.072 | 1.021 | 1.052 | 1.052 | -0.008 (-0.75%) | 81,577,300 |
7 Aug 2023 | CNY | 1.044 | 1.06 | 1.033 | 1.06 | 1.06 | -0.001 (-0.09%) | 72,933,700 |
4 Aug 2023 | CNY | 1.077 | 1.105 | 1.055 | 1.061 | 1.061 | +0.016 (+1.53%) | 130,781,900 |
3 Aug 2023 | CNY | 1.02 | 1.052 | 1.003 | 1.045 | 1.045 | +0.033 (+3.26%) | 99,612,400 |