Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 1.175 | 1.175 | 1.159 | 1.162 | 1.162 | -0.021 (-1.78%) | 5,026,700 |
20 Sep 2023 | CNY | 1.189 | 1.19 | 1.179 | 1.183 | 1.183 | -0.006 (-0.50%) | 3,524,800 |
19 Sep 2023 | CNY | 1.188 | 1.189 | 1.178 | 1.189 | 1.189 | -0.001 (-0.08%) | 3,027,400 |
18 Sep 2023 | CNY | 1.187 | 1.191 | 1.183 | 1.19 | 1.19 | -0.007 (-0.58%) | 5,577,000 |
15 Sep 2023 | CNY | 1.196 | 1.203 | 1.195 | 1.197 | 1.197 | +0.007 (+0.59%) | 8,066,100 |
14 Sep 2023 | CNY | 1.18 | 1.192 | 1.179 | 1.19 | 1.19 | +0.018 (+1.54%) | 7,037,000 |
13 Sep 2023 | CNY | 1.18 | 1.18 | 1.17 | 1.172 | 1.172 | -0.01 (-0.85%) | 3,588,700 |
12 Sep 2023 | CNY | 1.176 | 1.183 | 1.171 | 1.182 | 1.182 | +0.007 (+0.60%) | 2,853,500 |
11 Sep 2023 | CNY | 1.177 | 1.177 | 1.17 | 1.175 | 1.175 | -0.004 (-0.34%) | 3,062,900 |
8 Sep 2023 | CNY | 1.181 | 1.181 | 1.173 | 1.179 | 1.179 | -0.007 (-0.59%) | 9,163,600 |
7 Sep 2023 | CNY | 1.191 | 1.193 | 1.183 | 1.186 | 1.186 | -0.008 (-0.67%) | 5,174,600 |
6 Sep 2023 | CNY | 1.192 | 1.195 | 1.189 | 1.194 | 1.194 | +0.009 (+0.76%) | 7,475,724 |
5 Sep 2023 | CNY | 1.184 | 1.187 | 1.179 | 1.185 | 1.185 | -0.003 (-0.25%) | 7,095,112 |
4 Sep 2023 | CNY | 1.182 | 1.189 | 1.182 | 1.188 | 1.188 | +0.008 (+0.68%) | 5,530,800 |
1 Sep 2023 | CNY | 1.186 | 1.19 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 10,102,000 |
31 Aug 2023 | CNY | 1.171 | 1.183 | 1.171 | 1.18 | 1.18 | +0.014 (+1.20%) | 7,628,300 |
30 Aug 2023 | CNY | 1.166 | 1.176 | 1.165 | 1.166 | 1.166 | +0.005 (+0.43%) | 5,477,400 |
29 Aug 2023 | CNY | 1.166 | 1.166 | 1.16 | 1.161 | 1.161 | -0.003 (-0.26%) | 6,531,000 |
28 Aug 2023 | CNY | 1.155 | 1.164 | 1.152 | 1.164 | 1.164 | +0.022 (+1.93%) | 6,701,400 |
25 Aug 2023 | CNY | 1.15 | 1.152 | 1.14 | 1.142 | 1.142 | -0.033 (-2.81%) | 7,385,400 |
24 Aug 2023 | CNY | 1.17 | 1.176 | 1.166 | 1.175 | 1.175 | +0.011 (+0.95%) | 11,137,500 |
23 Aug 2023 | CNY | 1.159 | 1.165 | 1.158 | 1.164 | 1.164 | +0.007 (+0.61%) | 7,212,500 |
22 Aug 2023 | CNY | 1.155 | 1.157 | 1.147 | 1.157 | 1.157 | +0.004 (+0.35%) | 6,535,100 |
21 Aug 2023 | CNY | 1.147 | 1.159 | 1.146 | 1.153 | 1.153 | +0.011 (+0.96%) | 6,204,100 |
18 Aug 2023 | CNY | 1.145 | 1.149 | 1.139 | 1.142 | 1.142 | -0.006 (-0.52%) | 6,237,100 |
17 Aug 2023 | CNY | 1.143 | 1.149 | 1.128 | 1.148 | 1.148 | -0.01 (-0.86%) | 6,375,800 |
16 Aug 2023 | CNY | 1.161 | 1.164 | 1.154 | 1.158 | 1.158 | -0.013 (-1.11%) | 5,489,800 |
15 Aug 2023 | CNY | 1.174 | 1.176 | 1.17 | 1.171 | 1.171 | +0.004 (+0.34%) | 7,426,700 |
14 Aug 2023 | CNY | 1.179 | 1.179 | 1.163 | 1.167 | 1.167 | -0.014 (-1.19%) | 4,743,000 |
11 Aug 2023 | CNY | 1.182 | 1.184 | 1.18 | 1.181 | 1.181 | 0.0 (0.0%) | 3,393,800 |