Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Aug 2023 | CNY | 1.251 | 1.251 | 1.229 | 1.233 | 1.233 | -0.012 (-0.96%) | 11,150,600 |
24 Aug 2023 | CNY | 1.251 | 1.254 | 1.241 | 1.245 | 1.245 | 0.0 (0.0%) | 8,915,500 |
23 Aug 2023 | CNY | 1.265 | 1.265 | 1.243 | 1.245 | 1.245 | -0.024 (-1.89%) | 8,496,600 |
22 Aug 2023 | CNY | 1.264 | 1.27 | 1.247 | 1.269 | 1.269 | +0.013 (+1.04%) | 8,300,194 |
21 Aug 2023 | CNY | 1.265 | 1.272 | 1.255 | 1.256 | 1.256 | -0.009 (-0.71%) | 8,886,800 |
18 Aug 2023 | CNY | 1.285 | 1.285 | 1.265 | 1.265 | 1.265 | -0.018 (-1.40%) | 7,645,200 |
17 Aug 2023 | CNY | 1.266 | 1.283 | 1.261 | 1.283 | 1.283 | +0.011 (+0.86%) | 6,171,300 |
16 Aug 2023 | CNY | 1.282 | 1.283 | 1.272 | 1.272 | 1.272 | -0.013 (-1.01%) | 5,345,700 |
15 Aug 2023 | CNY | 1.296 | 1.296 | 1.275 | 1.285 | 1.285 | -0.007 (-0.54%) | 8,305,500 |
14 Aug 2023 | CNY | 1.287 | 1.293 | 1.274 | 1.292 | 1.292 | +0.002 (+0.16%) | 8,877,666 |
11 Aug 2023 | CNY | 1.317 | 1.317 | 1.289 | 1.29 | 1.29 | -0.023 (-1.75%) | 17,994,583 |
10 Aug 2023 | CNY | 1.313 | 1.316 | 1.308 | 1.313 | 1.313 | +0.001 (+0.08%) | 6,048,175 |
9 Aug 2023 | CNY | 1.318 | 1.319 | 1.31 | 1.312 | 1.312 | -0.009 (-0.68%) | 9,311,500 |