Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 1.22 | 1.22 | 1.204 | 1.206 | 1.206 | -0.021 (-1.71%) | 12,801,500 |
25 Sep 2023 | CNY | 1.223 | 1.228 | 1.22 | 1.227 | 1.227 | +0.006 (+0.49%) | 16,387,400 |
22 Sep 2023 | CNY | 1.221 | 1.224 | 1.213 | 1.221 | 1.221 | -0.002 (-0.16%) | 16,222,900 |
21 Sep 2023 | CNY | 1.232 | 1.233 | 1.22 | 1.223 | 1.223 | -0.02 (-1.61%) | 24,962,200 |
20 Sep 2023 | CNY | 1.251 | 1.252 | 1.242 | 1.243 | 1.243 | -0.007 (-0.56%) | 14,989,300 |
19 Sep 2023 | CNY | 1.25 | 1.255 | 1.249 | 1.25 | 1.25 | -0.004 (-0.32%) | 11,620,600 |
18 Sep 2023 | CNY | 1.25 | 1.256 | 1.248 | 1.254 | 1.254 | -0.008 (-0.63%) | 13,541,800 |
15 Sep 2023 | CNY | 1.265 | 1.268 | 1.26 | 1.262 | 1.262 | +0.007 (+0.56%) | 14,352,400 |
14 Sep 2023 | CNY | 1.242 | 1.256 | 1.241 | 1.255 | 1.255 | +0.019 (+1.54%) | 16,359,100 |
13 Sep 2023 | CNY | 1.241 | 1.241 | 1.234 | 1.236 | 1.236 | -0.009 (-0.72%) | 6,148,000 |
12 Sep 2023 | CNY | 1.248 | 1.248 | 1.233 | 1.245 | 1.245 | +0.006 (+0.48%) | 4,794,700 |
11 Sep 2023 | CNY | 1.239 | 1.242 | 1.234 | 1.239 | 1.239 | -0.005 (-0.40%) | 8,595,000 |
8 Sep 2023 | CNY | 1.245 | 1.245 | 1.238 | 1.244 | 1.244 | -0.004 (-0.32%) | 5,096,600 |
7 Sep 2023 | CNY | 1.254 | 1.257 | 1.245 | 1.248 | 1.248 | -0.011 (-0.87%) | 6,960,200 |
6 Sep 2023 | CNY | 1.256 | 1.26 | 1.252 | 1.259 | 1.259 | +0.011 (+0.88%) | 7,817,400 |
5 Sep 2023 | CNY | 1.246 | 1.25 | 1.24 | 1.248 | 1.248 | -0.002 (-0.16%) | 8,175,500 |
4 Sep 2023 | CNY | 1.246 | 1.251 | 1.244 | 1.25 | 1.25 | +0.007 (+0.56%) | 7,677,500 |
1 Sep 2023 | CNY | 1.252 | 1.252 | 1.243 | 1.243 | 1.243 | +0.001 (+0.08%) | 9,080,300 |
31 Aug 2023 | CNY | 1.234 | 1.243 | 1.233 | 1.242 | 1.242 | +0.014 (+1.14%) | 10,658,900 |
30 Aug 2023 | CNY | 1.228 | 1.238 | 1.228 | 1.228 | 1.228 | +0.005 (+0.41%) | 10,003,600 |
29 Aug 2023 | CNY | 1.226 | 1.227 | 1.221 | 1.223 | 1.223 | -0.002 (-0.16%) | 12,986,200 |
28 Aug 2023 | CNY | 1.212 | 1.225 | 1.212 | 1.225 | 1.225 | +0.022 (+1.83%) | 8,612,200 |
25 Aug 2023 | CNY | 1.216 | 1.218 | 1.2 | 1.203 | 1.203 | -0.034 (-2.75%) | 15,287,500 |
24 Aug 2023 | CNY | 1.232 | 1.238 | 1.231 | 1.237 | 1.237 | +0.008 (+0.65%) | 12,260,000 |
23 Aug 2023 | CNY | 1.217 | 1.229 | 1.217 | 1.229 | 1.229 | +0.012 (+0.99%) | 6,315,300 |
22 Aug 2023 | CNY | 1.221 | 1.223 | 1.209 | 1.217 | 1.217 | +0.002 (+0.16%) | 9,677,800 |
21 Aug 2023 | CNY | 1.208 | 1.222 | 1.208 | 1.215 | 1.215 | +0.013 (+1.08%) | 6,868,800 |
18 Aug 2023 | CNY | 1.207 | 1.209 | 1.199 | 1.202 | 1.202 | -0.006 (-0.50%) | 4,767,700 |
17 Aug 2023 | CNY | 1.202 | 1.21 | 1.192 | 1.208 | 1.208 | -0.01 (-0.82%) | 11,341,700 |
16 Aug 2023 | CNY | 1.227 | 1.227 | 1.217 | 1.218 | 1.218 | -0.016 (-1.30%) | 10,338,300 |