Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 1.079 | 1.079 | 1.061 | 1.064 | 1.064 | -0.014 (-1.30%) | 15,616,900 |
13 Oct 2023 | CNY | 1.084 | 1.084 | 1.073 | 1.078 | 1.078 | -0.01 (-0.92%) | 21,189,600 |
12 Oct 2023 | CNY | 1.084 | 1.091 | 1.082 | 1.088 | 1.088 | +0.01 (+0.93%) | 22,465,800 |
11 Oct 2023 | CNY | 1.077 | 1.084 | 1.075 | 1.078 | 1.078 | +0.004 (+0.37%) | 25,763,400 |
10 Oct 2023 | CNY | 1.08 | 1.086 | 1.072 | 1.074 | 1.074 | -0.007 (-0.65%) | 21,116,700 |
9 Oct 2023 | CNY | 1.08 | 1.083 | 1.069 | 1.081 | 1.081 | -0.001 (-0.09%) | 35,815,900 |
28 Sep 2023 | CNY | 1.092 | 1.093 | 1.081 | 1.082 | 1.082 | -0.008 (-0.73%) | 18,526,600 |
27 Sep 2023 | CNY | 1.081 | 1.096 | 1.081 | 1.09 | 1.09 | +0.005 (+0.46%) | 503,698,800 |
26 Sep 2023 | CNY | 1.096 | 1.096 | 1.084 | 1.085 | 1.085 | -0.009 (-0.82%) | 20,042,600 |
25 Sep 2023 | CNY | 1.101 | 1.101 | 1.093 | 1.094 | 1.094 | -0.006 (-0.55%) | 19,332,200 |
22 Sep 2023 | CNY | 1.083 | 1.1 | 1.077 | 1.1 | 1.1 | +0.019 (+1.76%) | 24,524,600 |
21 Sep 2023 | CNY | 1.09 | 1.09 | 1.079 | 1.081 | 1.081 | -0.009 (-0.83%) | 19,463,300 |
20 Sep 2023 | CNY | 1.096 | 1.096 | 1.089 | 1.09 | 1.09 | -0.006 (-0.55%) | 19,370,300 |
19 Sep 2023 | CNY | 1.092 | 1.096 | 1.088 | 1.096 | 1.096 | -0.001 (-0.09%) | 16,962,400 |
18 Sep 2023 | CNY | 1.092 | 1.099 | 1.086 | 1.097 | 1.097 | +0.004 (+0.37%) | 16,351,100 |
15 Sep 2023 | CNY | 1.096 | 1.101 | 1.088 | 1.093 | 1.093 | -0.005 (-0.46%) | 35,147,200 |
14 Sep 2023 | CNY | 1.102 | 1.102 | 1.093 | 1.098 | 1.098 | -0.001 (-0.09%) | 19,281,700 |
13 Sep 2023 | CNY | 1.105 | 1.108 | 1.093 | 1.099 | 1.099 | -0.007 (-0.63%) | 12,984,700 |
12 Sep 2023 | CNY | 1.104 | 1.109 | 1.103 | 1.106 | 1.106 | -0.001 (-0.09%) | 16,931,000 |
11 Sep 2023 | CNY | 1.103 | 1.112 | 1.099 | 1.107 | 1.107 | +0.006 (+0.54%) | 20,129,100 |
8 Sep 2023 | CNY | 1.107 | 1.107 | 1.096 | 1.101 | 1.101 | -0.007 (-0.63%) | 16,958,000 |
7 Sep 2023 | CNY | 1.119 | 1.122 | 1.107 | 1.108 | 1.108 | -0.017 (-1.51%) | 19,891,700 |
6 Sep 2023 | CNY | 1.123 | 1.126 | 1.118 | 1.125 | 1.125 | -0.003 (-0.27%) | 9,812,300 |
5 Sep 2023 | CNY | 1.131 | 1.132 | 1.126 | 1.128 | 1.128 | -0.005 (-0.44%) | 10,881,700 |
4 Sep 2023 | CNY | 1.118 | 1.136 | 1.118 | 1.133 | 1.133 | +0.015 (+1.34%) | 20,952,800 |
1 Sep 2023 | CNY | 1.116 | 1.123 | 1.114 | 1.118 | 1.118 | +0.009 (+0.81%) | 13,575,000 |
31 Aug 2023 | CNY | 1.117 | 1.118 | 1.108 | 1.109 | 1.109 | -0.008 (-0.72%) | 13,208,100 |
30 Aug 2023 | CNY | 1.111 | 1.122 | 1.111 | 1.117 | 1.117 | +0.004 (+0.36%) | 14,400,600 |
29 Aug 2023 | CNY | 1.102 | 1.119 | 1.099 | 1.113 | 1.113 | +0.011 (+1.00%) | 19,371,000 |
28 Aug 2023 | CNY | 1.119 | 1.142 | 1.096 | 1.102 | 1.102 | +0.012 (+1.10%) | 20,740,300 |