Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 1.183 | 1.193 | 1.175 | 1.193 | 1.193 | +0.015 (+1.27%) | 9,528,400 |
21 Sep 2023 | CNY | 1.185 | 1.189 | 1.177 | 1.178 | 1.178 | -0.007 (-0.59%) | 6,770,300 |
20 Sep 2023 | CNY | 1.178 | 1.189 | 1.176 | 1.185 | 1.185 | +0.004 (+0.34%) | 8,142,400 |
19 Sep 2023 | CNY | 1.174 | 1.182 | 1.174 | 1.181 | 1.181 | +0.007 (+0.60%) | 9,735,000 |
18 Sep 2023 | CNY | 1.175 | 1.175 | 1.168 | 1.174 | 1.174 | -0.002 (-0.17%) | 6,781,400 |
15 Sep 2023 | CNY | 1.185 | 1.188 | 1.172 | 1.176 | 1.176 | -0.004 (-0.34%) | 7,411,000 |
14 Sep 2023 | CNY | 1.173 | 1.18 | 1.173 | 1.18 | 1.18 | +0.011 (+0.94%) | 8,713,100 |
13 Sep 2023 | CNY | 1.171 | 1.173 | 1.167 | 1.169 | 1.169 | 0.0 (0.0%) | 5,658,800 |
12 Sep 2023 | CNY | 1.169 | 1.171 | 1.167 | 1.169 | 1.169 | -0.002 (-0.17%) | 5,758,500 |
11 Sep 2023 | CNY | 1.168 | 1.175 | 1.166 | 1.171 | 1.171 | +0.001 (+0.09%) | 4,450,800 |
8 Sep 2023 | CNY | 1.164 | 1.171 | 1.164 | 1.17 | 1.17 | -0.001 (-0.09%) | 12,011,600 |
7 Sep 2023 | CNY | 1.178 | 1.178 | 1.17 | 1.171 | 1.171 | -0.006 (-0.51%) | 12,832,900 |
6 Sep 2023 | CNY | 1.17 | 1.177 | 1.168 | 1.177 | 1.177 | +0.003 (+0.26%) | 9,755,900 |
5 Sep 2023 | CNY | 1.179 | 1.179 | 1.172 | 1.174 | 1.174 | -0.011 (-0.93%) | 16,051,800 |
4 Sep 2023 | CNY | 1.17 | 1.186 | 1.169 | 1.185 | 1.185 | +0.021 (+1.80%) | 9,396,500 |
1 Sep 2023 | CNY | 1.154 | 1.168 | 1.154 | 1.164 | 1.164 | +0.011 (+0.95%) | 8,710,900 |
31 Aug 2023 | CNY | 1.157 | 1.164 | 1.151 | 1.153 | 1.153 | -0.003 (-0.26%) | 8,827,800 |
30 Aug 2023 | CNY | 1.165 | 1.168 | 1.154 | 1.156 | 1.156 | -0.015 (-1.28%) | 11,435,700 |
29 Aug 2023 | CNY | 1.179 | 1.182 | 1.162 | 1.171 | 1.171 | -0.014 (-1.18%) | 13,127,900 |
28 Aug 2023 | CNY | 1.203 | 1.254 | 1.179 | 1.185 | 1.185 | +0.017 (+1.46%) | 14,877,600 |
25 Aug 2023 | CNY | 1.158 | 1.172 | 1.156 | 1.168 | 1.168 | +0.01 (+0.86%) | 14,511,200 |
24 Aug 2023 | CNY | 1.159 | 1.166 | 1.153 | 1.158 | 1.158 | -0.006 (-0.52%) | 14,847,700 |
23 Aug 2023 | CNY | 1.165 | 1.173 | 1.161 | 1.164 | 1.164 | -0.001 (-0.09%) | 12,846,000 |
22 Aug 2023 | CNY | 1.154 | 1.167 | 1.154 | 1.165 | 1.165 | +0.01 (+0.87%) | 9,198,300 |
21 Aug 2023 | CNY | 1.172 | 1.172 | 1.153 | 1.155 | 1.155 | -0.016 (-1.37%) | 16,735,400 |
18 Aug 2023 | CNY | 1.164 | 1.184 | 1.164 | 1.171 | 1.171 | +0.007 (+0.60%) | 16,787,800 |
17 Aug 2023 | CNY | 1.175 | 1.175 | 1.158 | 1.164 | 1.164 | -0.01 (-0.85%) | 13,703,800 |
16 Aug 2023 | CNY | 1.17 | 1.179 | 1.165 | 1.174 | 1.174 | -0.002 (-0.17%) | 11,877,200 |
15 Aug 2023 | CNY | 1.167 | 1.179 | 1.164 | 1.176 | 1.176 | +0.013 (+1.12%) | 23,448,900 |
14 Aug 2023 | CNY | 1.167 | 1.169 | 1.119 | 1.163 | 1.163 | -0.015 (-1.27%) | 44,339,800 |