Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | CNY | 0.957 | 0.957 | 0.945 | 0.954 | 0.954 | -0.003 (-0.31%) | 12,223,700 |
15 Sep 2023 | CNY | 0.952 | 0.964 | 0.952 | 0.957 | 0.957 | +0.005 (+0.53%) | 25,741,700 |
14 Sep 2023 | CNY | 0.944 | 0.955 | 0.943 | 0.952 | 0.952 | +0.008 (+0.85%) | 14,296,300 |
13 Sep 2023 | CNY | 0.946 | 0.948 | 0.941 | 0.944 | 0.944 | 0.0 (0.0%) | 18,712,000 |
12 Sep 2023 | CNY | 0.948 | 0.948 | 0.941 | 0.944 | 0.944 | -0.005 (-0.53%) | 33,607,900 |
11 Sep 2023 | CNY | 0.952 | 0.953 | 0.945 | 0.949 | 0.949 | -0.004 (-0.42%) | 27,635,200 |
8 Sep 2023 | CNY | 0.957 | 0.957 | 0.949 | 0.953 | 0.953 | -0.004 (-0.42%) | 13,964,400 |
7 Sep 2023 | CNY | 0.96 | 0.962 | 0.956 | 0.957 | 0.957 | -0.002 (-0.21%) | 14,471,700 |
6 Sep 2023 | CNY | 0.958 | 0.96 | 0.954 | 0.959 | 0.959 | +0.001 (+0.10%) | 18,565,400 |
5 Sep 2023 | CNY | 0.965 | 0.965 | 0.958 | 0.958 | 0.958 | -0.008 (-0.83%) | 16,127,900 |
4 Sep 2023 | CNY | 0.953 | 0.972 | 0.953 | 0.966 | 0.966 | +0.015 (+1.58%) | 31,972,900 |
1 Sep 2023 | CNY | 0.949 | 0.954 | 0.942 | 0.951 | 0.951 | +0.002 (+0.21%) | 7,212,800 |
31 Aug 2023 | CNY | 0.955 | 0.957 | 0.949 | 0.949 | 0.949 | -0.005 (-0.52%) | 13,863,100 |
30 Aug 2023 | CNY | 0.966 | 0.97 | 0.95 | 0.954 | 0.954 | -0.031 (-3.15%) | 17,898,700 |
29 Aug 2023 | CNY | 0.972 | 0.988 | 0.972 | 0.985 | 0.985 | +0.014 (+1.44%) | 20,857,800 |
28 Aug 2023 | CNY | 1 | 1.002 | 0.97 | 0.971 | 0.971 | +0.006 (+0.62%) | 21,237,200 |
25 Aug 2023 | CNY | 0.962 | 0.971 | 0.96 | 0.965 | 0.965 | +0.002 (+0.21%) | 24,433,200 |
24 Aug 2023 | CNY | 0.96 | 0.966 | 0.959 | 0.963 | 0.963 | +0.01 (+1.05%) | 46,023,600 |
23 Aug 2023 | CNY | 0.957 | 0.964 | 0.953 | 0.953 | 0.953 | -0.004 (-0.42%) | 41,509,800 |
22 Aug 2023 | CNY | 0.951 | 0.963 | 0.949 | 0.957 | 0.957 | +0.008 (+0.84%) | 16,841,800 |
21 Aug 2023 | CNY | 0.969 | 0.969 | 0.949 | 0.949 | 0.949 | -0.021 (-2.16%) | 29,491,200 |
18 Aug 2023 | CNY | 0.984 | 0.987 | 0.97 | 0.97 | 0.97 | -0.013 (-1.32%) | 27,321,700 |
17 Aug 2023 | CNY | 0.985 | 0.985 | 0.972 | 0.983 | 0.983 | -0.002 (-0.20%) | 45,934,000 |
16 Aug 2023 | CNY | 0.995 | 0.995 | 0.984 | 0.985 | 0.985 | -0.013 (-1.30%) | 33,470,300 |
15 Aug 2023 | CNY | 0.997 | 1.004 | 0.993 | 0.998 | 0.998 | +0.003 (+0.30%) | 45,033,500 |
14 Aug 2023 | CNY | 1.01 | 1.01 | 0.993 | 0.995 | 0.995 | -0.017 (-1.68%) | 22,144,600 |
11 Aug 2023 | CNY | 1.02 | 1.02 | 1.008 | 1.012 | 1.012 | -0.009 (-0.88%) | 7,985,600 |
10 Aug 2023 | CNY | 1.018 | 1.025 | 1.017 | 1.021 | 1.021 | +0.003 (+0.29%) | 21,204,400 |
9 Aug 2023 | CNY | 1.02 | 1.022 | 1.015 | 1.018 | 1.018 | -0.002 (-0.20%) | 15,205,800 |
8 Aug 2023 | CNY | 1.019 | 1.026 | 1.016 | 1.02 | 1.02 | -0.003 (-0.29%) | 22,214,300 |