Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 1.102 | 1.102 | 1.099 | 1.099 | 1.099 | -0.004 (-0.36%) | 802,700 |
13 Oct 2023 | CNY | 1.111 | 1.111 | 1.103 | 1.103 | 1.103 | -0.014 (-1.25%) | 902,300 |
12 Oct 2023 | CNY | 1.118 | 1.121 | 1.115 | 1.117 | 1.117 | +0.007 (+0.63%) | 1,202,100 |
11 Oct 2023 | CNY | 1.11 | 1.113 | 1.11 | 1.11 | 1.11 | +0.002 (+0.18%) | 201,400 |
10 Oct 2023 | CNY | 1.11 | 1.116 | 1.108 | 1.108 | 1.108 | -0.002 (-0.18%) | 1,300,300 |
9 Oct 2023 | CNY | 1.115 | 1.115 | 1.103 | 1.11 | 1.11 | -0.016 (-1.42%) | 3,627,200 |
28 Sep 2023 | CNY | 1.126 | 1.126 | 1.126 | 1.126 | 1.126 | 0.0 (0.0%) | 200,100 |
27 Sep 2023 | CNY | 1.12 | 1.132 | 1.12 | 1.126 | 1.126 | +0.005 (+0.45%) | 1,673,200 |
26 Sep 2023 | CNY | 1.131 | 1.131 | 1.121 | 1.121 | 1.121 | -0.008 (-0.71%) | 1,201,900 |
25 Sep 2023 | CNY | 1.141 | 1.141 | 1.127 | 1.129 | 1.129 | -0.007 (-0.62%) | 2,224,800 |
22 Sep 2023 | CNY | 1.112 | 1.136 | 1.112 | 1.136 | 1.136 | +0.018 (+1.61%) | 3,002,900 |
21 Sep 2023 | CNY | 1.121 | 1.123 | 1.115 | 1.118 | 1.118 | -0.009 (-0.80%) | 3,102,200 |
20 Sep 2023 | CNY | 1.121 | 1.128 | 1.121 | 1.127 | 1.127 | -0.002 (-0.18%) | 2,197,000 |
19 Sep 2023 | CNY | 1.133 | 1.133 | 1.124 | 1.129 | 1.129 | -0.004 (-0.35%) | 3,312,500 |
18 Sep 2023 | CNY | 1.125 | 1.133 | 1.125 | 1.133 | 1.133 | +0.014 (+1.25%) | 3,432,000 |
15 Sep 2023 | CNY | 1.124 | 1.134 | 1.119 | 1.119 | 1.119 | -0.011 (-0.97%) | 2,810,800 |
14 Sep 2023 | CNY | 1.135 | 1.136 | 1.129 | 1.13 | 1.13 | +0.001 (+0.09%) | 3,278,700 |
13 Sep 2023 | CNY | 1.134 | 1.14 | 1.127 | 1.129 | 1.129 | -0.011 (-0.96%) | 2,051,800 |
12 Sep 2023 | CNY | 1.137 | 1.14 | 1.137 | 1.14 | 1.14 | 0.0 (0.0%) | 2,666,400 |
11 Sep 2023 | CNY | 1.135 | 1.148 | 1.134 | 1.14 | 1.14 | +0.006 (+0.53%) | 2,915,900 |
8 Sep 2023 | CNY | 1.151 | 1.151 | 1.128 | 1.134 | 1.134 | -0.007 (-0.61%) | 2,002,800 |
7 Sep 2023 | CNY | 1.15 | 1.15 | 1.141 | 1.141 | 1.141 | -0.013 (-1.13%) | 414,400 |
6 Sep 2023 | CNY | 1.155 | 1.156 | 1.151 | 1.154 | 1.154 | -0.008 (-0.69%) | 1,214,000 |
5 Sep 2023 | CNY | 1.168 | 1.168 | 1.157 | 1.162 | 1.162 | -0.003 (-0.26%) | 2,565,300 |
4 Sep 2023 | CNY | 1.158 | 1.166 | 1.155 | 1.165 | 1.165 | +0.013 (+1.13%) | 2,104,200 |
1 Sep 2023 | CNY | 1.151 | 1.156 | 1.148 | 1.152 | 1.152 | +0.011 (+0.96%) | 920,100 |
31 Aug 2023 | CNY | 1.149 | 1.149 | 1.141 | 1.141 | 1.141 | -0.008 (-0.70%) | 1,701,800 |
30 Aug 2023 | CNY | 1.15 | 1.15 | 1.144 | 1.149 | 1.149 | -0.003 (-0.26%) | 3,852,400 |
29 Aug 2023 | CNY | 1.138 | 1.154 | 1.138 | 1.152 | 1.152 | +0.017 (+1.50%) | 11,860,400 |
28 Aug 2023 | CNY | 1.136 | 1.162 | 1.135 | 1.135 | 1.135 | +0.01 (+0.89%) | 8,567,700 |