Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 0.955 | 0.962 | 0.955 | 0.959 | 0.959 | 0.0 (0.0%) | 3,851,900 |
19 Sep 2023 | CNY | 0.952 | 0.96 | 0.947 | 0.959 | 0.959 | +0.005 (+0.52%) | 4,704,300 |
18 Sep 2023 | CNY | 0.958 | 0.96 | 0.947 | 0.954 | 0.954 | -0.012 (-1.24%) | 5,600,700 |
15 Sep 2023 | CNY | 0.961 | 0.971 | 0.958 | 0.966 | 0.966 | +0.009 (+0.94%) | 7,641,300 |
14 Sep 2023 | CNY | 0.958 | 0.965 | 0.951 | 0.957 | 0.957 | +0.004 (+0.42%) | 12,374,500 |
13 Sep 2023 | CNY | 0.957 | 0.966 | 0.95 | 0.953 | 0.953 | -0.003 (-0.31%) | 7,760,500 |
12 Sep 2023 | CNY | 0.948 | 0.957 | 0.944 | 0.956 | 0.956 | +0.007 (+0.74%) | 8,627,800 |
11 Sep 2023 | CNY | 0.958 | 0.958 | 0.943 | 0.949 | 0.949 | -0.009 (-0.94%) | 9,407,000 |
8 Sep 2023 | CNY | 0.953 | 0.96 | 0.953 | 0.958 | 0.958 | -0.002 (-0.21%) | 1,793,400 |
7 Sep 2023 | CNY | 0.967 | 0.967 | 0.955 | 0.96 | 0.96 | -0.007 (-0.72%) | 12,609,500 |
6 Sep 2023 | CNY | 0.958 | 0.968 | 0.956 | 0.967 | 0.967 | +0.006 (+0.62%) | 4,262,700 |
5 Sep 2023 | CNY | 0.978 | 0.978 | 0.96 | 0.961 | 0.961 | -0.016 (-1.64%) | 6,845,800 |
4 Sep 2023 | CNY | 0.958 | 0.98 | 0.95 | 0.977 | 0.977 | +0.02 (+2.09%) | 10,575,800 |
1 Sep 2023 | CNY | 0.953 | 0.963 | 0.951 | 0.957 | 0.957 | +0.003 (+0.31%) | 3,191,200 |
31 Aug 2023 | CNY | 0.962 | 0.97 | 0.953 | 0.954 | 0.954 | -0.008 (-0.83%) | 10,810,600 |
30 Aug 2023 | CNY | 0.969 | 0.973 | 0.962 | 0.962 | 0.962 | 0.0 (0.0%) | 9,056,500 |
29 Aug 2023 | CNY | 0.947 | 0.966 | 0.947 | 0.962 | 0.962 | +0.016 (+1.69%) | 19,144,300 |
28 Aug 2023 | CNY | 1.028 | 1.029 | 0.943 | 0.946 | 0.946 | +0.011 (+1.18%) | 25,636,900 |
25 Aug 2023 | CNY | 0.936 | 0.943 | 0.931 | 0.935 | 0.935 | -0.001 (-0.11%) | 4,286,000 |
24 Aug 2023 | CNY | 0.936 | 0.939 | 0.931 | 0.936 | 0.936 | +0.007 (+0.75%) | 8,279,500 |
23 Aug 2023 | CNY | 0.932 | 0.938 | 0.927 | 0.929 | 0.929 | -0.003 (-0.32%) | 3,535,900 |
22 Aug 2023 | CNY | 0.931 | 0.937 | 0.924 | 0.932 | 0.932 | +0.003 (+0.32%) | 8,367,500 |
21 Aug 2023 | CNY | 0.95 | 0.951 | 0.928 | 0.929 | 0.929 | -0.022 (-2.31%) | 16,800,500 |
18 Aug 2023 | CNY | 0.956 | 0.968 | 0.95 | 0.951 | 0.951 | -0.011 (-1.14%) | 3,674,800 |
17 Aug 2023 | CNY | 0.96 | 0.963 | 0.946 | 0.962 | 0.962 | -0.003 (-0.31%) | 4,142,500 |
16 Aug 2023 | CNY | 0.974 | 0.975 | 0.963 | 0.965 | 0.965 | -0.017 (-1.73%) | 4,983,100 |
15 Aug 2023 | CNY | 0.981 | 0.987 | 0.977 | 0.982 | 0.982 | 0.0 (0.0%) | 2,348,000 |
14 Aug 2023 | CNY | 0.993 | 0.993 | 0.979 | 0.982 | 0.982 | -0.013 (-1.31%) | 2,784,400 |
11 Aug 2023 | CNY | 1.008 | 1.008 | 0.995 | 0.995 | 0.995 | -0.009 (-0.90%) | 2,008,300 |
10 Aug 2023 | CNY | 1.001 | 1.006 | 0.997 | 1.004 | 1.004 | +0.004 (+0.40%) | 7,230,100 |