Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 1.351 | 1.356 | 1.35 | 1.356 | 1.356 | +0.001 (+0.07%) | 106,003,300 |
22 Sep 2023 | CNY | 1.344 | 1.355 | 1.343 | 1.355 | 1.355 | -0.011 (-0.81%) | 239,302,300 |
21 Sep 2023 | CNY | 1.367 | 1.37 | 1.361 | 1.366 | 1.366 | -0.025 (-1.80%) | 263,546,500 |
20 Sep 2023 | CNY | 1.391 | 1.392 | 1.387 | 1.391 | 1.391 | -0.003 (-0.22%) | 152,912,290 |
19 Sep 2023 | CNY | 1.398 | 1.399 | 1.393 | 1.394 | 1.394 | -0.002 (-0.14%) | 143,283,600 |
18 Sep 2023 | CNY | 1.397 | 1.398 | 1.395 | 1.396 | 1.396 | -0.026 (-1.83%) | 138,249,100 |
15 Sep 2023 | CNY | 1.421 | 1.422 | 1.417 | 1.422 | 1.422 | +0.009 (+0.64%) | 189,151,900 |
14 Sep 2023 | CNY | 1.407 | 1.414 | 1.406 | 1.413 | 1.413 | +0.011 (+0.78%) | 112,385,000 |
13 Sep 2023 | CNY | 1.404 | 1.404 | 1.398 | 1.402 | 1.402 | -0.017 (-1.20%) | 223,196,530 |
12 Sep 2023 | CNY | 1.418 | 1.42 | 1.416 | 1.419 | 1.419 | +0.009 (+0.64%) | 153,526,300 |
11 Sep 2023 | CNY | 1.416 | 1.416 | 1.404 | 1.41 | 1.41 | -0.008 (-0.56%) | 197,490,900 |
8 Sep 2023 | CNY | 1.408 | 1.419 | 1.406 | 1.418 | 1.418 | +0.008 (+0.57%) | 186,594,290 |
7 Sep 2023 | CNY | 1.414 | 1.415 | 1.41 | 1.41 | 1.41 | -0.015 (-1.05%) | 139,500,200 |
6 Sep 2023 | CNY | 1.424 | 1.426 | 1.422 | 1.425 | 1.425 | +0.006 (+0.42%) | 121,052,200 |
5 Sep 2023 | CNY | 1.415 | 1.419 | 1.415 | 1.419 | 1.419 | +0.002 (+0.14%) | 101,850,400 |
4 Sep 2023 | CNY | 1.413 | 1.418 | 1.413 | 1.417 | 1.417 | +0.004 (+0.28%) | 153,665,260 |
1 Sep 2023 | CNY | 1.417 | 1.418 | 1.412 | 1.413 | 1.413 | -0.004 (-0.28%) | 231,420,960 |
31 Aug 2023 | CNY | 1.419 | 1.425 | 1.417 | 1.417 | 1.417 | +0.005 (+0.35%) | 183,628,200 |
30 Aug 2023 | CNY | 1.412 | 1.414 | 1.411 | 1.412 | 1.412 | +0.029 (+2.10%) | 265,520,200 |
29 Aug 2023 | CNY | 1.384 | 1.385 | 1.381 | 1.383 | 1.383 | +0.009 (+0.66%) | 172,153,000 |
28 Aug 2023 | CNY | 1.369 | 1.374 | 1.368 | 1.374 | 1.374 | +0.016 (+1.18%) | 192,277,800 |
25 Aug 2023 | CNY | 1.367 | 1.367 | 1.356 | 1.358 | 1.358 | -0.057 (-4.03%) | 259,621,500 |
24 Aug 2023 | CNY | 1.402 | 1.415 | 1.402 | 1.415 | 1.415 | +0.038 (+2.76%) | 326,448,700 |
23 Aug 2023 | CNY | 1.372 | 1.379 | 1.37 | 1.377 | 1.377 | +0.004 (+0.29%) | 212,361,700 |
22 Aug 2023 | CNY | 1.371 | 1.373 | 1.362 | 1.373 | 1.373 | +0.022 (+1.63%) | 168,051,500 |
21 Aug 2023 | CNY | 1.348 | 1.353 | 1.347 | 1.351 | 1.351 | +0.003 (+0.22%) | 133,352,800 |
18 Aug 2023 | CNY | 1.353 | 1.353 | 1.342 | 1.348 | 1.348 | -0.026 (-1.89%) | 299,771,100 |
17 Aug 2023 | CNY | 1.373 | 1.375 | 1.368 | 1.374 | 1.374 | -0.015 (-1.08%) | 210,595,200 |
16 Aug 2023 | CNY | 1.385 | 1.389 | 1.384 | 1.389 | 1.389 | -0.012 (-0.86%) | 108,409,400 |
15 Aug 2023 | CNY | 1.392 | 1.404 | 1.391 | 1.401 | 1.401 | +0.031 (+2.26%) | 236,760,540 |