Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 1.015 | 1.035 | 1.013 | 1.034 | 1.034 | +0.02 (+1.97%) | 11,565,000 |
21 Sep 2023 | CNY | 1.026 | 1.027 | 1.014 | 1.014 | 1.014 | -0.011 (-1.07%) | 19,171,800 |
20 Sep 2023 | CNY | 1.027 | 1.027 | 1.024 | 1.025 | 1.025 | -0.004 (-0.39%) | 13,832,700 |
19 Sep 2023 | CNY | 1.03 | 1.03 | 1.023 | 1.029 | 1.029 | -0.001 (-0.10%) | 8,045,200 |
18 Sep 2023 | CNY | 1.027 | 1.032 | 1.021 | 1.03 | 1.03 | +0.003 (+0.29%) | 17,667,900 |
15 Sep 2023 | CNY | 1.041 | 1.041 | 1.021 | 1.027 | 1.027 | -0.004 (-0.39%) | 17,160,300 |
14 Sep 2023 | CNY | 1.031 | 1.034 | 1.026 | 1.031 | 1.031 | 0.0 (0.0%) | 9,558,500 |
13 Sep 2023 | CNY | 1.039 | 1.041 | 1.026 | 1.031 | 1.031 | -0.008 (-0.77%) | 16,868,000 |
12 Sep 2023 | CNY | 1.039 | 1.041 | 1.036 | 1.039 | 1.039 | 0.0 (0.0%) | 8,987,300 |
11 Sep 2023 | CNY | 1.034 | 1.045 | 1.032 | 1.039 | 1.039 | +0.007 (+0.68%) | 12,688,600 |
8 Sep 2023 | CNY | 1.036 | 1.036 | 1.029 | 1.032 | 1.032 | -0.006 (-0.58%) | 16,914,000 |
7 Sep 2023 | CNY | 1.053 | 1.053 | 1.037 | 1.038 | 1.038 | -0.015 (-1.42%) | 15,468,900 |
6 Sep 2023 | CNY | 1.052 | 1.054 | 1.048 | 1.053 | 1.053 | -0.003 (-0.28%) | 15,271,700 |
5 Sep 2023 | CNY | 1.062 | 1.062 | 1.053 | 1.056 | 1.056 | -0.006 (-0.56%) | 13,472,000 |
4 Sep 2023 | CNY | 1.054 | 1.065 | 1.049 | 1.062 | 1.062 | +0.017 (+1.63%) | 14,595,700 |
1 Sep 2023 | CNY | 1.04 | 1.051 | 1.04 | 1.045 | 1.045 | +0.005 (+0.48%) | 11,229,400 |
31 Aug 2023 | CNY | 1.045 | 1.046 | 1.039 | 1.04 | 1.04 | -0.005 (-0.48%) | 12,336,600 |
30 Aug 2023 | CNY | 1.045 | 1.053 | 1.043 | 1.045 | 1.045 | +0.001 (+0.10%) | 18,701,600 |
29 Aug 2023 | CNY | 1.038 | 1.052 | 1.035 | 1.044 | 1.044 | +0.009 (+0.87%) | 35,268,200 |
28 Aug 2023 | CNY | 1.106 | 1.106 | 1.029 | 1.035 | 1.035 | +0.011 (+1.07%) | 26,537,800 |
25 Aug 2023 | CNY | 1.024 | 1.03 | 1.02 | 1.024 | 1.024 | -0.003 (-0.29%) | 33,759,500 |
24 Aug 2023 | CNY | 1.029 | 1.033 | 1.023 | 1.027 | 1.027 | +0.007 (+0.69%) | 29,260,200 |
23 Aug 2023 | CNY | 1.038 | 1.038 | 1.019 | 1.02 | 1.02 | -0.016 (-1.54%) | 19,040,600 |
22 Aug 2023 | CNY | 1.038 | 1.039 | 1.023 | 1.036 | 1.036 | +0.006 (+0.58%) | 21,911,000 |
21 Aug 2023 | CNY | 1.043 | 1.044 | 1.028 | 1.03 | 1.03 | -0.013 (-1.25%) | 22,479,700 |
18 Aug 2023 | CNY | 1.052 | 1.06 | 1.043 | 1.043 | 1.043 | -0.014 (-1.32%) | 20,311,500 |
17 Aug 2023 | CNY | 1.051 | 1.059 | 1.045 | 1.057 | 1.057 | +0.003 (+0.28%) | 18,867,800 |
16 Aug 2023 | CNY | 1.057 | 1.062 | 1.054 | 1.054 | 1.054 | -0.007 (-0.66%) | 22,843,200 |
15 Aug 2023 | CNY | 1.065 | 1.065 | 1.051 | 1.061 | 1.061 | -0.002 (-0.19%) | 29,384,300 |
14 Aug 2023 | CNY | 1.067 | 1.067 | 1.052 | 1.063 | 1.063 | -0.007 (-0.65%) | 21,848,300 |