Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 0.984 | 0.999 | 0.977 | 0.978 | 0.978 | -0.012 (-1.21%) | 4,898,400 |
25 Sep 2023 | CNY | 1.001 | 1.003 | 0.988 | 0.99 | 0.99 | -0.01 (-1%) | 3,456,600 |
22 Sep 2023 | CNY | 0.96 | 1.03 | 0.96 | 1 | 1 | +0.028 (+2.88%) | 4,174,700 |
21 Sep 2023 | CNY | 0.988 | 0.988 | 0.97 | 0.972 | 0.972 | -0.025 (-2.51%) | 4,100,600 |
20 Sep 2023 | CNY | 1.006 | 1.009 | 0.991 | 0.997 | 0.997 | -0.01 (-0.99%) | 1,684,200 |
19 Sep 2023 | CNY | 1.019 | 1.019 | 1 | 1.007 | 1.007 | -0.008 (-0.79%) | 1,748,400 |
18 Sep 2023 | CNY | 1.027 | 1.027 | 1.012 | 1.015 | 1.015 | -0.009 (-0.88%) | 3,054,100 |
15 Sep 2023 | CNY | 1.033 | 1.033 | 1.013 | 1.024 | 1.024 | +0.001 (+0.10%) | 7,244,400 |
14 Sep 2023 | CNY | 1.02 | 1.03 | 1.017 | 1.023 | 1.023 | +0.004 (+0.39%) | 2,379,900 |
13 Sep 2023 | CNY | 1.03 | 1.031 | 1.011 | 1.019 | 1.019 | -0.008 (-0.78%) | 1,839,500 |
12 Sep 2023 | CNY | 1.024 | 1.033 | 1.02 | 1.027 | 1.027 | +0.003 (+0.29%) | 3,189,600 |
11 Sep 2023 | CNY | 1.018 | 1.029 | 1.008 | 1.024 | 1.024 | +0.006 (+0.59%) | 6,402,100 |
8 Sep 2023 | CNY | 1.024 | 1.035 | 1.014 | 1.018 | 1.018 | -0.012 (-1.17%) | 7,869,900 |
7 Sep 2023 | CNY | 1.039 | 1.039 | 1.028 | 1.03 | 1.03 | -0.009 (-0.87%) | 4,388,900 |
6 Sep 2023 | CNY | 1.044 | 1.045 | 1.03 | 1.039 | 1.039 | -0.007 (-0.67%) | 3,230,700 |
5 Sep 2023 | CNY | 1.067 | 1.067 | 1.045 | 1.046 | 1.046 | -0.018 (-1.69%) | 5,030,000 |
4 Sep 2023 | CNY | 1.056 | 1.071 | 1.056 | 1.064 | 1.064 | +0.017 (+1.62%) | 9,684,300 |
1 Sep 2023 | CNY | 1.039 | 1.052 | 1.039 | 1.047 | 1.047 | +0.003 (+0.29%) | 9,144,400 |
31 Aug 2023 | CNY | 1.067 | 1.07 | 1.042 | 1.044 | 1.044 | -0.018 (-1.69%) | 4,808,100 |
30 Aug 2023 | CNY | 1.088 | 1.104 | 1.061 | 1.062 | 1.062 | -0.013 (-1.21%) | 6,786,100 |
29 Aug 2023 | CNY | 1.066 | 1.08 | 1.05 | 1.075 | 1.075 | +0.013 (+1.22%) | 7,363,600 |
28 Aug 2023 | CNY | 1.113 | 1.154 | 1.055 | 1.062 | 1.062 | +0.012 (+1.14%) | 25,904,800 |
25 Aug 2023 | CNY | 1.067 | 1.067 | 1.047 | 1.05 | 1.05 | -0.017 (-1.59%) | 6,205,900 |
24 Aug 2023 | CNY | 1.034 | 1.071 | 1.034 | 1.067 | 1.067 | +0.045 (+4.40%) | 10,468,900 |
23 Aug 2023 | CNY | 1.018 | 1.036 | 1.009 | 1.022 | 1.022 | -0.001 (-0.10%) | 10,413,500 |
22 Aug 2023 | CNY | 1.012 | 1.032 | 0.998 | 1.023 | 1.023 | +0.014 (+1.39%) | 12,650,700 |
21 Aug 2023 | CNY | 1.028 | 1.03 | 1.007 | 1.009 | 1.009 | -0.024 (-2.32%) | 11,751,300 |
18 Aug 2023 | CNY | 1.06 | 1.07 | 1.03 | 1.033 | 1.033 | -0.033 (-3.10%) | 15,590,100 |
17 Aug 2023 | CNY | 1.04 | 1.066 | 1.031 | 1.066 | 1.066 | +0.015 (+1.43%) | 14,464,000 |
16 Aug 2023 | CNY | 1.056 | 1.065 | 1.05 | 1.051 | 1.051 | -0.013 (-1.22%) | 11,903,800 |