Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 1.474 | 1.474 | 1.466 | 1.467 | 1.467 | -0.007 (-0.47%) | 1,353,000 |
25 Sep 2023 | CNY | 1.478 | 1.479 | 1.472 | 1.474 | 1.474 | -0.009 (-0.61%) | 2,647,100 |
22 Sep 2023 | CNY | 1.458 | 1.483 | 1.458 | 1.483 | 1.483 | +0.027 (+1.85%) | 3,229,200 |
21 Sep 2023 | CNY | 1.471 | 1.471 | 1.456 | 1.456 | 1.456 | -0.016 (-1.09%) | 2,549,800 |
20 Sep 2023 | CNY | 1.474 | 1.475 | 1.472 | 1.472 | 1.472 | -0.006 (-0.41%) | 1,495,500 |
19 Sep 2023 | CNY | 1.474 | 1.479 | 1.471 | 1.478 | 1.478 | -0.002 (-0.14%) | 2,263,900 |
18 Sep 2023 | CNY | 1.474 | 1.482 | 1.469 | 1.48 | 1.48 | +0.008 (+0.54%) | 3,146,900 |
15 Sep 2023 | CNY | 1.48 | 1.485 | 1.468 | 1.472 | 1.472 | -0.008 (-0.54%) | 1,173,800 |
14 Sep 2023 | CNY | 1.48 | 1.484 | 1.474 | 1.48 | 1.48 | 0.0 (0.0%) | 1,295,000 |
13 Sep 2023 | CNY | 1.492 | 1.495 | 1.476 | 1.48 | 1.48 | -0.011 (-0.74%) | 2,383,300 |
12 Sep 2023 | CNY | 1.496 | 1.496 | 1.49 | 1.491 | 1.491 | -0.004 (-0.27%) | 1,646,500 |
11 Sep 2023 | CNY | 1.482 | 1.499 | 1.482 | 1.495 | 1.495 | +0.014 (+0.95%) | 2,703,800 |
8 Sep 2023 | CNY | 1.488 | 1.488 | 1.476 | 1.481 | 1.481 | -0.007 (-0.47%) | 2,331,100 |
7 Sep 2023 | CNY | 1.51 | 1.51 | 1.488 | 1.488 | 1.488 | -0.02 (-1.33%) | 2,436,000 |
6 Sep 2023 | CNY | 1.513 | 1.513 | 1.501 | 1.508 | 1.508 | -0.004 (-0.26%) | 1,864,600 |
5 Sep 2023 | CNY | 1.524 | 1.524 | 1.507 | 1.512 | 1.512 | -0.01 (-0.66%) | 1,827,400 |
4 Sep 2023 | CNY | 1.51 | 1.525 | 1.506 | 1.522 | 1.522 | +0.022 (+1.47%) | 3,997,200 |
1 Sep 2023 | CNY | 1.504 | 1.507 | 1.498 | 1.5 | 1.5 | +0.009 (+0.60%) | 1,253,300 |
31 Aug 2023 | CNY | 1.486 | 1.503 | 1.486 | 1.491 | 1.491 | -0.01 (-0.67%) | 1,813,000 |
30 Aug 2023 | CNY | 1.503 | 1.507 | 1.498 | 1.501 | 1.501 | -0.001 (-0.07%) | 3,698,200 |
29 Aug 2023 | CNY | 1.485 | 1.506 | 1.478 | 1.502 | 1.502 | +0.017 (+1.14%) | 2,603,600 |
28 Aug 2023 | CNY | 1.537 | 1.537 | 1.483 | 1.485 | 1.485 | +0.017 (+1.16%) | 2,143,900 |
25 Aug 2023 | CNY | 1.469 | 1.478 | 1.466 | 1.468 | 1.468 | -0.009 (-0.61%) | 2,592,400 |
24 Aug 2023 | CNY | 1.472 | 1.484 | 1.468 | 1.477 | 1.477 | +0.011 (+0.75%) | 1,885,100 |
23 Aug 2023 | CNY | 1.482 | 1.486 | 1.466 | 1.466 | 1.466 | -0.026 (-1.74%) | 2,907,800 |
22 Aug 2023 | CNY | 1.488 | 1.494 | 1.471 | 1.492 | 1.492 | +0.009 (+0.61%) | 1,627,400 |
21 Aug 2023 | CNY | 1.502 | 1.502 | 1.483 | 1.483 | 1.483 | -0.019 (-1.26%) | 1,856,300 |
18 Aug 2023 | CNY | 1.521 | 1.522 | 1.502 | 1.502 | 1.502 | -0.017 (-1.12%) | 2,636,600 |
17 Aug 2023 | CNY | 1.511 | 1.52 | 1.502 | 1.519 | 1.519 | +0.003 (+0.20%) | 3,310,800 |
16 Aug 2023 | CNY | 1.52 | 1.525 | 1.516 | 1.516 | 1.516 | -0.006 (-0.39%) | 1,343,600 |