Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 1.49 | 1.494 | 1.479 | 1.479 | 1.479 | -0.015 (-1.00%) | 4,263,700 |
20 Sep 2023 | CNY | 1.487 | 1.494 | 1.486 | 1.494 | 1.494 | +0.007 (+0.47%) | 2,954,300 |
19 Sep 2023 | CNY | 1.489 | 1.489 | 1.484 | 1.487 | 1.487 | -0.014 (-0.93%) | 2,871,200 |
18 Sep 2023 | CNY | 1.497 | 1.501 | 1.494 | 1.501 | 1.501 | -0.003 (-0.20%) | 4,777,600 |
15 Sep 2023 | CNY | 1.499 | 1.505 | 1.496 | 1.504 | 1.504 | +0.013 (+0.87%) | 6,302,100 |
14 Sep 2023 | CNY | 1.487 | 1.494 | 1.487 | 1.491 | 1.491 | +0.003 (+0.20%) | 5,449,500 |
13 Sep 2023 | CNY | 1.497 | 1.497 | 1.484 | 1.488 | 1.488 | -0.015 (-1.00%) | 5,570,100 |
12 Sep 2023 | CNY | 1.505 | 1.506 | 1.499 | 1.503 | 1.503 | 0.0 (0.0%) | 7,521,400 |
11 Sep 2023 | CNY | 1.512 | 1.512 | 1.493 | 1.503 | 1.503 | -0.003 (-0.20%) | 4,226,800 |
8 Sep 2023 | CNY | 1.492 | 1.507 | 1.49 | 1.506 | 1.506 | +0.016 (+1.07%) | 7,952,700 |
7 Sep 2023 | CNY | 1.49 | 1.495 | 1.488 | 1.49 | 1.49 | -0.011 (-0.73%) | 5,434,200 |
6 Sep 2023 | CNY | 1.498 | 1.503 | 1.498 | 1.501 | 1.501 | -0.001 (-0.07%) | 6,144,101 |
5 Sep 2023 | CNY | 1.5 | 1.508 | 1.5 | 1.502 | 1.502 | -0.013 (-0.86%) | 6,267,100 |
4 Sep 2023 | CNY | 1.511 | 1.519 | 1.507 | 1.515 | 1.515 | -0.001 (-0.07%) | 5,879,500 |
1 Sep 2023 | CNY | 1.523 | 1.529 | 1.513 | 1.516 | 1.516 | -0.021 (-1.37%) | 9,029,800 |
31 Aug 2023 | CNY | 1.535 | 1.539 | 1.533 | 1.537 | 1.537 | +0.003 (+0.20%) | 7,589,600 |
30 Aug 2023 | CNY | 1.53 | 1.542 | 1.53 | 1.534 | 1.534 | +0.015 (+0.99%) | 6,974,100 |
29 Aug 2023 | CNY | 1.52 | 1.523 | 1.514 | 1.519 | 1.519 | +0.011 (+0.73%) | 7,662,300 |
28 Aug 2023 | CNY | 1.49 | 1.508 | 1.488 | 1.508 | 1.508 | +0.029 (+1.96%) | 6,520,700 |
25 Aug 2023 | CNY | 1.489 | 1.498 | 1.478 | 1.479 | 1.479 | -0.042 (-2.76%) | 6,295,600 |
24 Aug 2023 | CNY | 1.515 | 1.524 | 1.511 | 1.521 | 1.521 | +0.009 (+0.60%) | 8,123,100 |
23 Aug 2023 | CNY | 1.516 | 1.516 | 1.508 | 1.512 | 1.512 | -0.003 (-0.20%) | 3,725,000 |
22 Aug 2023 | CNY | 1.51 | 1.515 | 1.501 | 1.515 | 1.515 | +0.012 (+0.80%) | 3,597,700 |
21 Aug 2023 | CNY | 1.489 | 1.503 | 1.489 | 1.503 | 1.503 | +0.018 (+1.21%) | 4,929,600 |
18 Aug 2023 | CNY | 1.494 | 1.505 | 1.484 | 1.485 | 1.485 | -0.025 (-1.66%) | 5,039,000 |
17 Aug 2023 | CNY | 1.51 | 1.513 | 1.498 | 1.51 | 1.51 | -0.004 (-0.26%) | 7,154,400 |
16 Aug 2023 | CNY | 1.521 | 1.527 | 1.512 | 1.514 | 1.514 | -0.027 (-1.75%) | 5,008,600 |
15 Aug 2023 | CNY | 1.533 | 1.542 | 1.532 | 1.541 | 1.541 | +0.015 (+0.98%) | 4,700,900 |
14 Aug 2023 | CNY | 1.53 | 1.53 | 1.521 | 1.526 | 1.526 | -0.018 (-1.17%) | 4,614,000 |
11 Aug 2023 | CNY | 1.55 | 1.552 | 1.53 | 1.544 | 1.544 | +0.008 (+0.52%) | 8,403,700 |