Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 1.477 | 1.477 | 1.47 | 1.471 | 1.471 | -0.004 (-0.27%) | 131,651,200 |
27 Sep 2023 | CNY | 1.473 | 1.476 | 1.47 | 1.475 | 1.475 | -0.008 (-0.54%) | 218,276,700 |
26 Sep 2023 | CNY | 1.489 | 1.49 | 1.483 | 1.483 | 1.483 | -0.007 (-0.47%) | 105,065,100 |
25 Sep 2023 | CNY | 1.488 | 1.491 | 1.485 | 1.49 | 1.49 | -0.003 (-0.20%) | 115,874,600 |
22 Sep 2023 | CNY | 1.489 | 1.493 | 1.488 | 1.493 | 1.493 | -0.019 (-1.26%) | 138,695,918 |
21 Sep 2023 | CNY | 1.512 | 1.512 | 1.507 | 1.512 | 1.512 | -0.016 (-1.05%) | 129,265,030 |
20 Sep 2023 | CNY | 1.528 | 1.53 | 1.526 | 1.528 | 1.528 | -0.002 (-0.13%) | 68,707,600 |
19 Sep 2023 | CNY | 1.531 | 1.533 | 1.529 | 1.53 | 1.53 | -0.001 (-0.07%) | 64,151,300 |
18 Sep 2023 | CNY | 1.528 | 1.533 | 1.528 | 1.531 | 1.531 | -0.017 (-1.10%) | 75,470,512 |
15 Sep 2023 | CNY | 1.549 | 1.55 | 1.542 | 1.548 | 1.548 | +0.011 (+0.72%) | 114,613,100 |
14 Sep 2023 | CNY | 1.533 | 1.538 | 1.532 | 1.537 | 1.537 | +0.007 (+0.46%) | 89,151,600 |
13 Sep 2023 | CNY | 1.532 | 1.533 | 1.528 | 1.53 | 1.53 | -0.011 (-0.71%) | 112,691,200 |
12 Sep 2023 | CNY | 1.539 | 1.542 | 1.538 | 1.541 | 1.541 | +0.005 (+0.33%) | 59,676,800 |
11 Sep 2023 | CNY | 1.543 | 1.544 | 1.531 | 1.536 | 1.536 | -0.008 (-0.52%) | 124,870,700 |
8 Sep 2023 | CNY | 1.538 | 1.545 | 1.537 | 1.544 | 1.544 | +0.009 (+0.59%) | 81,614,200 |
7 Sep 2023 | CNY | 1.538 | 1.539 | 1.535 | 1.535 | 1.535 | -0.013 (-0.84%) | 71,421,700 |
6 Sep 2023 | CNY | 1.548 | 1.55 | 1.546 | 1.548 | 1.548 | 0.0 (0.0%) | 68,122,000 |
5 Sep 2023 | CNY | 1.546 | 1.55 | 1.546 | 1.548 | 1.548 | +0.001 (+0.06%) | 61,569,200 |
4 Sep 2023 | CNY | 1.546 | 1.549 | 1.545 | 1.547 | 1.547 | +0.003 (+0.19%) | 80,245,500 |
1 Sep 2023 | CNY | 1.542 | 1.547 | 1.541 | 1.544 | 1.544 | -0.009 (-0.58%) | 77,200,000 |
31 Aug 2023 | CNY | 1.549 | 1.556 | 1.549 | 1.553 | 1.553 | +0.008 (+0.52%) | 147,292,124 |
30 Aug 2023 | CNY | 1.544 | 1.547 | 1.544 | 1.545 | 1.545 | +0.021 (+1.38%) | 108,316,100 |
29 Aug 2023 | CNY | 1.523 | 1.526 | 1.521 | 1.524 | 1.524 | +0.009 (+0.59%) | 102,996,400 |
28 Aug 2023 | CNY | 1.508 | 1.516 | 1.507 | 1.515 | 1.515 | +0.014 (+0.93%) | 82,752,388 |
25 Aug 2023 | CNY | 1.503 | 1.504 | 1.499 | 1.501 | 1.501 | -0.031 (-2.02%) | 115,217,500 |
24 Aug 2023 | CNY | 1.528 | 1.536 | 1.527 | 1.532 | 1.532 | +0.022 (+1.46%) | 389,114,850 |
23 Aug 2023 | CNY | 1.507 | 1.51 | 1.506 | 1.51 | 1.51 | +0.001 (+0.07%) | 99,943,300 |
22 Aug 2023 | CNY | 1.503 | 1.51 | 1.501 | 1.509 | 1.509 | +0.006 (+0.40%) | 210,100,396 |
21 Aug 2023 | CNY | 1.497 | 1.503 | 1.496 | 1.503 | 1.503 | +0.006 (+0.40%) | 229,125,300 |
18 Aug 2023 | CNY | 1.495 | 1.499 | 1.494 | 1.497 | 1.497 | -0.018 (-1.19%) | 172,035,000 |