Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.749 | 0.75 | 0.735 | 0.739 | 0.739 | -0.012 (-1.60%) | 20,742,600 |
13 Oct 2023 | CNY | 0.751 | 0.762 | 0.748 | 0.751 | 0.751 | -0.007 (-0.92%) | 17,050,600 |
12 Oct 2023 | CNY | 0.759 | 0.763 | 0.755 | 0.758 | 0.758 | +0.001 (+0.13%) | 16,623,000 |
11 Oct 2023 | CNY | 0.755 | 0.764 | 0.755 | 0.757 | 0.757 | +0.007 (+0.93%) | 17,692,700 |
10 Oct 2023 | CNY | 0.757 | 0.759 | 0.749 | 0.75 | 0.75 | -0.006 (-0.79%) | 12,314,700 |
9 Oct 2023 | CNY | 0.751 | 0.758 | 0.744 | 0.756 | 0.756 | +0.005 (+0.67%) | 22,414,400 |
28 Sep 2023 | CNY | 0.749 | 0.752 | 0.748 | 0.751 | 0.751 | +0.003 (+0.40%) | 17,702,900 |
27 Sep 2023 | CNY | 0.749 | 0.752 | 0.745 | 0.748 | 0.748 | +0.004 (+0.54%) | 17,034,500 |
26 Sep 2023 | CNY | 0.749 | 0.749 | 0.743 | 0.744 | 0.744 | +0.002 (+0.27%) | 17,126,400 |
25 Sep 2023 | CNY | 0.746 | 0.746 | 0.742 | 0.742 | 0.742 | -0.003 (-0.40%) | 19,416,100 |
22 Sep 2023 | CNY | 0.726 | 0.746 | 0.726 | 0.745 | 0.745 | +0.014 (+1.92%) | 20,006,700 |
21 Sep 2023 | CNY | 0.73 | 0.732 | 0.727 | 0.731 | 0.731 | +0.001 (+0.14%) | 18,299,300 |
20 Sep 2023 | CNY | 0.735 | 0.736 | 0.73 | 0.73 | 0.73 | -0.006 (-0.82%) | 12,615,800 |
19 Sep 2023 | CNY | 0.741 | 0.741 | 0.732 | 0.736 | 0.736 | -0.005 (-0.67%) | 19,129,600 |
18 Sep 2023 | CNY | 0.733 | 0.746 | 0.733 | 0.741 | 0.741 | +0.004 (+0.54%) | 15,883,700 |
15 Sep 2023 | CNY | 0.739 | 0.745 | 0.735 | 0.737 | 0.737 | -0.002 (-0.27%) | 22,239,300 |
14 Sep 2023 | CNY | 0.738 | 0.744 | 0.736 | 0.739 | 0.739 | -0.003 (-0.40%) | 26,663,000 |
13 Sep 2023 | CNY | 0.756 | 0.756 | 0.738 | 0.742 | 0.742 | -0.014 (-1.85%) | 21,949,800 |
12 Sep 2023 | CNY | 0.758 | 0.758 | 0.754 | 0.756 | 0.756 | -0.002 (-0.26%) | 8,637,000 |
11 Sep 2023 | CNY | 0.745 | 0.763 | 0.745 | 0.758 | 0.758 | +0.013 (+1.74%) | 17,307,800 |
8 Sep 2023 | CNY | 0.746 | 0.747 | 0.738 | 0.745 | 0.745 | -0.001 (-0.13%) | 12,817,300 |
7 Sep 2023 | CNY | 0.759 | 0.759 | 0.746 | 0.746 | 0.746 | -0.017 (-2.23%) | 18,344,100 |
6 Sep 2023 | CNY | 0.761 | 0.77 | 0.758 | 0.763 | 0.763 | -0.003 (-0.39%) | 16,915,800 |
5 Sep 2023 | CNY | 0.772 | 0.773 | 0.765 | 0.766 | 0.766 | -0.008 (-1.03%) | 12,436,800 |
4 Sep 2023 | CNY | 0.767 | 0.774 | 0.766 | 0.774 | 0.774 | +0.006 (+0.78%) | 18,663,100 |
1 Sep 2023 | CNY | 0.774 | 0.774 | 0.765 | 0.768 | 0.768 | -0.005 (-0.65%) | 10,028,400 |
31 Aug 2023 | CNY | 0.781 | 0.781 | 0.77 | 0.773 | 0.773 | -0.002 (-0.26%) | 23,198,300 |
30 Aug 2023 | CNY | 0.772 | 0.782 | 0.772 | 0.775 | 0.775 | +0.005 (+0.65%) | 19,523,000 |
29 Aug 2023 | CNY | 0.758 | 0.773 | 0.752 | 0.77 | 0.77 | +0.018 (+2.39%) | 19,784,400 |
28 Aug 2023 | CNY | 0.746 | 0.812 | 0.746 | 0.752 | 0.752 | +0.013 (+1.76%) | 15,668,700 |