Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 1.048 | 1.05 | 1.032 | 1.035 | 1.035 | -0.01 (-0.96%) | 9,871,900 |
13 Oct 2023 | CNY | 1.052 | 1.052 | 1.042 | 1.045 | 1.045 | -0.009 (-0.85%) | 7,273,200 |
12 Oct 2023 | CNY | 1.053 | 1.057 | 1.049 | 1.054 | 1.054 | +0.011 (+1.05%) | 7,867,900 |
11 Oct 2023 | CNY | 1.047 | 1.051 | 1.041 | 1.043 | 1.043 | +0.001 (+0.10%) | 7,568,500 |
10 Oct 2023 | CNY | 1.05 | 1.054 | 1.041 | 1.042 | 1.042 | -0.007 (-0.67%) | 5,747,900 |
9 Oct 2023 | CNY | 1.051 | 1.052 | 1.039 | 1.049 | 1.049 | -0.004 (-0.38%) | 10,142,600 |
28 Sep 2023 | CNY | 1.059 | 1.06 | 1.051 | 1.053 | 1.053 | -0.006 (-0.57%) | 8,974,100 |
27 Sep 2023 | CNY | 1.058 | 1.066 | 1.054 | 1.059 | 1.059 | +0.003 (+0.28%) | 4,318,900 |
26 Sep 2023 | CNY | 1.061 | 1.061 | 1.054 | 1.056 | 1.056 | -0.004 (-0.38%) | 5,394,700 |
25 Sep 2023 | CNY | 1.071 | 1.072 | 1.059 | 1.06 | 1.06 | -0.009 (-0.84%) | 3,298,000 |
22 Sep 2023 | CNY | 1.048 | 1.069 | 1.045 | 1.069 | 1.069 | +0.022 (+2.10%) | 9,543,700 |
21 Sep 2023 | CNY | 1.058 | 1.059 | 1.047 | 1.047 | 1.047 | -0.011 (-1.04%) | 12,744,800 |
20 Sep 2023 | CNY | 1.063 | 1.063 | 1.057 | 1.058 | 1.058 | -0.005 (-0.47%) | 4,777,000 |
19 Sep 2023 | CNY | 1.059 | 1.063 | 1.056 | 1.063 | 1.063 | -0.002 (-0.19%) | 9,635,600 |
18 Sep 2023 | CNY | 1.051 | 1.068 | 1.051 | 1.065 | 1.065 | +0.005 (+0.47%) | 8,328,300 |
15 Sep 2023 | CNY | 1.065 | 1.069 | 1.055 | 1.06 | 1.06 | -0.005 (-0.47%) | 8,171,900 |
14 Sep 2023 | CNY | 1.066 | 1.068 | 1.06 | 1.065 | 1.065 | 0.0 (0.0%) | 7,675,400 |
13 Sep 2023 | CNY | 1.072 | 1.075 | 1.059 | 1.065 | 1.065 | -0.008 (-0.75%) | 6,099,100 |
12 Sep 2023 | CNY | 1.076 | 1.076 | 1.07 | 1.073 | 1.073 | -0.002 (-0.19%) | 3,583,200 |
11 Sep 2023 | CNY | 1.067 | 1.081 | 1.064 | 1.075 | 1.075 | +0.009 (+0.84%) | 10,714,200 |
8 Sep 2023 | CNY | 1.069 | 1.07 | 1.062 | 1.066 | 1.066 | -0.006 (-0.56%) | 7,487,100 |
7 Sep 2023 | CNY | 1.086 | 1.086 | 1.07 | 1.072 | 1.072 | -0.014 (-1.29%) | 8,286,700 |
6 Sep 2023 | CNY | 1.088 | 1.088 | 1.08 | 1.086 | 1.086 | -0.004 (-0.37%) | 8,624,400 |
5 Sep 2023 | CNY | 1.096 | 1.1 | 1.087 | 1.09 | 1.09 | -0.006 (-0.55%) | 7,107,900 |
4 Sep 2023 | CNY | 1.085 | 1.099 | 1.084 | 1.096 | 1.096 | +0.016 (+1.48%) | 8,596,600 |
1 Sep 2023 | CNY | 1.082 | 1.085 | 1.077 | 1.08 | 1.08 | +0.006 (+0.56%) | 6,902,900 |
31 Aug 2023 | CNY | 1.082 | 1.082 | 1.071 | 1.074 | 1.074 | -0.005 (-0.46%) | 4,205,400 |
30 Aug 2023 | CNY | 1.08 | 1.087 | 1.077 | 1.079 | 1.079 | -0.001 (-0.09%) | 10,836,400 |
29 Aug 2023 | CNY | 1.071 | 1.086 | 1.068 | 1.08 | 1.08 | +0.01 (+0.93%) | 10,522,600 |
28 Aug 2023 | CNY | 1.116 | 1.144 | 1.066 | 1.07 | 1.07 | +0.011 (+1.04%) | 15,626,100 |