Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 1.121 | 1.125 | 1.112 | 1.118 | 1.118 | +0.001 (+0.09%) | 37,329,900 |
27 Sep 2023 | CNY | 1.108 | 1.121 | 1.107 | 1.117 | 1.117 | +0.005 (+0.45%) | 25,696,300 |
26 Sep 2023 | CNY | 1.128 | 1.13 | 1.111 | 1.112 | 1.112 | -0.022 (-1.94%) | 19,049,000 |
25 Sep 2023 | CNY | 1.138 | 1.139 | 1.129 | 1.134 | 1.134 | +0.001 (+0.09%) | 18,266,900 |
22 Sep 2023 | CNY | 1.114 | 1.135 | 1.112 | 1.133 | 1.133 | +0.018 (+1.61%) | 36,589,000 |
21 Sep 2023 | CNY | 1.12 | 1.124 | 1.114 | 1.115 | 1.115 | -0.018 (-1.59%) | 23,961,200 |
20 Sep 2023 | CNY | 1.142 | 1.146 | 1.133 | 1.133 | 1.133 | -0.011 (-0.96%) | 22,658,500 |
19 Sep 2023 | CNY | 1.153 | 1.153 | 1.142 | 1.144 | 1.144 | -0.005 (-0.44%) | 29,181,700 |
18 Sep 2023 | CNY | 1.158 | 1.164 | 1.148 | 1.149 | 1.149 | -0.023 (-1.96%) | 25,824,900 |
15 Sep 2023 | CNY | 1.161 | 1.179 | 1.157 | 1.172 | 1.172 | +0.012 (+1.03%) | 46,822,400 |
14 Sep 2023 | CNY | 1.161 | 1.162 | 1.154 | 1.16 | 1.16 | +0.006 (+0.52%) | 26,360,500 |
13 Sep 2023 | CNY | 1.165 | 1.168 | 1.149 | 1.154 | 1.154 | -0.007 (-0.60%) | 22,005,900 |
12 Sep 2023 | CNY | 1.164 | 1.165 | 1.156 | 1.161 | 1.161 | -0.004 (-0.34%) | 23,074,400 |
11 Sep 2023 | CNY | 1.166 | 1.169 | 1.155 | 1.165 | 1.165 | -0.005 (-0.43%) | 41,545,400 |
8 Sep 2023 | CNY | 1.166 | 1.177 | 1.163 | 1.17 | 1.17 | -0.007 (-0.59%) | 52,732,700 |
7 Sep 2023 | CNY | 1.199 | 1.199 | 1.176 | 1.177 | 1.177 | -0.026 (-2.16%) | 34,428,800 |
6 Sep 2023 | CNY | 1.193 | 1.205 | 1.187 | 1.203 | 1.203 | +0.005 (+0.42%) | 64,490,200 |
5 Sep 2023 | CNY | 1.204 | 1.213 | 1.197 | 1.198 | 1.198 | -0.004 (-0.33%) | 74,831,600 |
4 Sep 2023 | CNY | 1.196 | 1.203 | 1.182 | 1.202 | 1.202 | +0.011 (+0.92%) | 49,658,500 |
1 Sep 2023 | CNY | 1.193 | 1.197 | 1.181 | 1.191 | 1.191 | +0.009 (+0.76%) | 40,994,700 |
31 Aug 2023 | CNY | 1.18 | 1.185 | 1.17 | 1.182 | 1.182 | +0.01 (+0.85%) | 59,296,100 |
30 Aug 2023 | CNY | 1.177 | 1.191 | 1.172 | 1.172 | 1.172 | +0.017 (+1.47%) | 68,881,000 |
29 Aug 2023 | CNY | 1.13 | 1.159 | 1.13 | 1.155 | 1.155 | +0.029 (+2.58%) | 66,168,800 |
28 Aug 2023 | CNY | 1.168 | 1.169 | 1.125 | 1.126 | 1.126 | +0.004 (+0.36%) | 37,753,200 |
25 Aug 2023 | CNY | 1.135 | 1.136 | 1.119 | 1.122 | 1.122 | -0.026 (-2.26%) | 19,387,600 |
24 Aug 2023 | CNY | 1.145 | 1.153 | 1.136 | 1.148 | 1.148 | +0.03 (+2.68%) | 51,914,300 |
23 Aug 2023 | CNY | 1.133 | 1.133 | 1.116 | 1.118 | 1.118 | -0.014 (-1.24%) | 18,188,588 |
22 Aug 2023 | CNY | 1.136 | 1.14 | 1.115 | 1.132 | 1.132 | +0.003 (+0.27%) | 34,592,000 |
21 Aug 2023 | CNY | 1.135 | 1.142 | 1.128 | 1.129 | 1.129 | -0.006 (-0.53%) | 21,452,300 |
18 Aug 2023 | CNY | 1.141 | 1.15 | 1.135 | 1.135 | 1.135 | +0.005 (+0.44%) | 34,511,500 |