Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 1.214 | 1.215 | 1.197 | 1.203 | 1.203 | -0.01 (-0.82%) | 6,010,500 |
13 Oct 2023 | CNY | 1.228 | 1.228 | 1.21 | 1.213 | 1.213 | -0.015 (-1.22%) | 4,066,200 |
12 Oct 2023 | CNY | 1.223 | 1.229 | 1.222 | 1.228 | 1.228 | +0.005 (+0.41%) | 5,585,800 |
11 Oct 2023 | CNY | 1.225 | 1.228 | 1.216 | 1.223 | 1.223 | -0.002 (-0.16%) | 6,278,100 |
10 Oct 2023 | CNY | 1.245 | 1.246 | 1.223 | 1.225 | 1.225 | -0.019 (-1.53%) | 4,053,300 |
9 Oct 2023 | CNY | 1.245 | 1.246 | 1.231 | 1.244 | 1.244 | -0.001 (-0.08%) | 4,122,100 |
28 Sep 2023 | CNY | 1.24 | 1.246 | 1.238 | 1.245 | 1.245 | +0.006 (+0.48%) | 5,234,100 |
27 Sep 2023 | CNY | 1.24 | 1.246 | 1.236 | 1.239 | 1.239 | +0.002 (+0.16%) | 2,809,300 |
26 Sep 2023 | CNY | 1.239 | 1.245 | 1.236 | 1.237 | 1.237 | -0.003 (-0.24%) | 3,415,100 |
25 Sep 2023 | CNY | 1.249 | 1.25 | 1.239 | 1.24 | 1.24 | -0.008 (-0.64%) | 4,264,600 |
22 Sep 2023 | CNY | 1.227 | 1.251 | 1.226 | 1.248 | 1.248 | +0.02 (+1.63%) | 5,276,300 |
21 Sep 2023 | CNY | 1.237 | 1.238 | 1.227 | 1.228 | 1.228 | -0.007 (-0.57%) | 7,945,200 |
20 Sep 2023 | CNY | 1.242 | 1.242 | 1.235 | 1.235 | 1.235 | -0.006 (-0.48%) | 3,055,100 |
19 Sep 2023 | CNY | 1.245 | 1.245 | 1.237 | 1.241 | 1.241 | -0.004 (-0.32%) | 5,153,700 |
18 Sep 2023 | CNY | 1.247 | 1.249 | 1.239 | 1.245 | 1.245 | -0.002 (-0.16%) | 5,229,100 |
15 Sep 2023 | CNY | 1.253 | 1.257 | 1.242 | 1.247 | 1.247 | -0.005 (-0.40%) | 6,506,100 |
14 Sep 2023 | CNY | 1.25 | 1.255 | 1.248 | 1.252 | 1.252 | +0.003 (+0.24%) | 7,437,100 |
13 Sep 2023 | CNY | 1.259 | 1.261 | 1.243 | 1.249 | 1.249 | -0.011 (-0.87%) | 6,010,900 |
12 Sep 2023 | CNY | 1.255 | 1.264 | 1.255 | 1.26 | 1.26 | +0.001 (+0.08%) | 3,486,900 |
11 Sep 2023 | CNY | 1.25 | 1.266 | 1.25 | 1.259 | 1.259 | +0.009 (+0.72%) | 5,281,400 |
8 Sep 2023 | CNY | 1.248 | 1.253 | 1.243 | 1.25 | 1.25 | +0.002 (+0.16%) | 3,182,200 |
7 Sep 2023 | CNY | 1.264 | 1.265 | 1.248 | 1.248 | 1.248 | -0.02 (-1.58%) | 7,439,000 |
6 Sep 2023 | CNY | 1.271 | 1.271 | 1.259 | 1.268 | 1.268 | -0.002 (-0.16%) | 7,815,900 |
5 Sep 2023 | CNY | 1.278 | 1.278 | 1.267 | 1.27 | 1.27 | -0.01 (-0.78%) | 6,535,100 |
4 Sep 2023 | CNY | 1.273 | 1.281 | 1.268 | 1.28 | 1.28 | +0.013 (+1.03%) | 5,968,500 |
1 Sep 2023 | CNY | 1.264 | 1.273 | 1.264 | 1.267 | 1.267 | +0.003 (+0.24%) | 7,870,000 |
31 Aug 2023 | CNY | 1.268 | 1.268 | 1.261 | 1.264 | 1.264 | -0.005 (-0.39%) | 8,780,800 |
30 Aug 2023 | CNY | 1.268 | 1.28 | 1.264 | 1.269 | 1.269 | 0.0 (0.0%) | 6,988,600 |
29 Aug 2023 | CNY | 1.246 | 1.272 | 1.246 | 1.269 | 1.269 | +0.022 (+1.76%) | 10,266,600 |
28 Aug 2023 | CNY | 1.272 | 1.302 | 1.243 | 1.247 | 1.247 | +0.014 (+1.14%) | 9,887,900 |