Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | CNY | 0.924 | 0.943 | 0.921 | 0.937 | 0.937 | +0.009 (+0.97%) | 4,401,500 |
14 Sep 2023 | CNY | 0.93 | 0.93 | 0.92 | 0.928 | 0.928 | -0.002 (-0.22%) | 3,094,400 |
13 Sep 2023 | CNY | 0.941 | 0.941 | 0.925 | 0.93 | 0.93 | -0.007 (-0.75%) | 1,402,500 |
12 Sep 2023 | CNY | 0.926 | 0.94 | 0.925 | 0.937 | 0.937 | +0.007 (+0.75%) | 2,882,000 |
11 Sep 2023 | CNY | 0.918 | 0.935 | 0.91 | 0.93 | 0.93 | +0.009 (+0.98%) | 1,493,500 |
8 Sep 2023 | CNY | 0.9 | 0.934 | 0.9 | 0.921 | 0.921 | -0.01 (-1.07%) | 3,321,600 |
7 Sep 2023 | CNY | 0.942 | 0.943 | 0.929 | 0.931 | 0.931 | -0.011 (-1.17%) | 8,781,900 |
6 Sep 2023 | CNY | 0.947 | 0.956 | 0.936 | 0.942 | 0.942 | -0.01 (-1.05%) | 7,977,400 |
5 Sep 2023 | CNY | 0.966 | 0.966 | 0.95 | 0.952 | 0.952 | -0.014 (-1.45%) | 1,150,100 |
4 Sep 2023 | CNY | 0.96 | 0.974 | 0.957 | 0.966 | 0.966 | +0.015 (+1.58%) | 907,300 |
1 Sep 2023 | CNY | 0.95 | 0.955 | 0.945 | 0.951 | 0.951 | +0.003 (+0.32%) | 480,000 |
31 Aug 2023 | CNY | 0.964 | 0.968 | 0.946 | 0.948 | 0.948 | -0.015 (-1.56%) | 1,696,400 |
30 Aug 2023 | CNY | 0.973 | 0.981 | 0.963 | 0.963 | 0.963 | -0.002 (-0.21%) | 2,404,700 |
29 Aug 2023 | CNY | 0.942 | 0.967 | 0.942 | 0.965 | 0.965 | +0.023 (+2.44%) | 4,562,200 |
28 Aug 2023 | CNY | 0.969 | 0.97 | 0.938 | 0.942 | 0.942 | +0.015 (+1.62%) | 3,277,700 |
25 Aug 2023 | CNY | 0.942 | 0.948 | 0.925 | 0.927 | 0.927 | -0.014 (-1.49%) | 1,200,300 |
24 Aug 2023 | CNY | 0.913 | 0.946 | 0.913 | 0.941 | 0.941 | +0.037 (+4.09%) | 4,225,800 |
23 Aug 2023 | CNY | 0.904 | 0.915 | 0.896 | 0.904 | 0.904 | -0.008 (-0.88%) | 6,232,500 |
22 Aug 2023 | CNY | 0.906 | 0.917 | 0.891 | 0.912 | 0.912 | +0.013 (+1.45%) | 2,891,500 |
21 Aug 2023 | CNY | 0.917 | 0.917 | 0.898 | 0.899 | 0.899 | -0.018 (-1.96%) | 2,052,200 |
18 Aug 2023 | CNY | 0.939 | 0.946 | 0.916 | 0.917 | 0.917 | -0.031 (-3.27%) | 3,937,700 |
17 Aug 2023 | CNY | 0.937 | 0.952 | 0.921 | 0.948 | 0.948 | +0.011 (+1.17%) | 2,887,198 |
16 Aug 2023 | CNY | 0.942 | 0.945 | 0.937 | 0.937 | 0.937 | -0.011 (-1.16%) | 757,200 |
15 Aug 2023 | CNY | 0.945 | 0.958 | 0.94 | 0.948 | 0.948 | +0.003 (+0.32%) | 1,088,300 |
14 Aug 2023 | CNY | 0.957 | 0.957 | 0.935 | 0.945 | 0.945 | -0.014 (-1.46%) | 1,858,400 |
11 Aug 2023 | CNY | 0.986 | 0.986 | 0.959 | 0.959 | 0.959 | -0.021 (-2.14%) | 2,490,300 |
10 Aug 2023 | CNY | 0.978 | 0.985 | 0.963 | 0.98 | 0.98 | +0.001 (+0.10%) | 4,055,000 |
9 Aug 2023 | CNY | 0.975 | 0.984 | 0.969 | 0.979 | 0.979 | -0.004 (-0.41%) | 2,764,600 |
8 Aug 2023 | CNY | 0.986 | 0.993 | 0.971 | 0.983 | 0.983 | -0.012 (-1.21%) | 5,535,100 |
7 Aug 2023 | CNY | 0.994 | 1.012 | 0.99 | 0.995 | 0.995 | -0.009 (-0.90%) | 826,500 |