Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Aug 2023 | CNY | 0.751 | 0.751 | 0.737 | 0.739 | 0.739 | -0.014 (-1.86%) | 20,256,900 |
24 Aug 2023 | CNY | 0.738 | 0.759 | 0.738 | 0.753 | 0.753 | +0.012 (+1.62%) | 21,030,600 |
23 Aug 2023 | CNY | 0.76 | 0.76 | 0.741 | 0.741 | 0.741 | -0.019 (-2.50%) | 21,832,400 |
22 Aug 2023 | CNY | 0.755 | 0.762 | 0.743 | 0.76 | 0.76 | +0.009 (+1.20%) | 24,509,400 |
21 Aug 2023 | CNY | 0.76 | 0.765 | 0.751 | 0.751 | 0.751 | -0.008 (-1.05%) | 20,033,500 |
18 Aug 2023 | CNY | 0.776 | 0.776 | 0.759 | 0.759 | 0.759 | -0.011 (-1.43%) | 22,139,200 |
17 Aug 2023 | CNY | 0.765 | 0.772 | 0.76 | 0.77 | 0.77 | +0.004 (+0.52%) | 22,014,800 |
16 Aug 2023 | CNY | 0.773 | 0.777 | 0.766 | 0.766 | 0.766 | -0.01 (-1.29%) | 15,624,300 |
15 Aug 2023 | CNY | 0.786 | 0.786 | 0.769 | 0.776 | 0.776 | -0.01 (-1.27%) | 19,111,000 |
14 Aug 2023 | CNY | 0.784 | 0.786 | 0.77 | 0.786 | 0.786 | +0.001 (+0.13%) | 27,896,200 |
11 Aug 2023 | CNY | 0.798 | 0.801 | 0.783 | 0.785 | 0.785 | -0.014 (-1.75%) | 23,501,100 |
10 Aug 2023 | CNY | 0.798 | 0.802 | 0.794 | 0.799 | 0.799 | +0.001 (+0.13%) | 9,825,900 |
9 Aug 2023 | CNY | 0.805 | 0.812 | 0.798 | 0.798 | 0.798 | -0.008 (-0.99%) | 12,304,200 |
8 Aug 2023 | CNY | 0.809 | 0.811 | 0.805 | 0.806 | 0.806 | -0.003 (-0.37%) | 5,665,900 |
7 Aug 2023 | CNY | 0.824 | 0.824 | 0.805 | 0.809 | 0.809 | -0.015 (-1.82%) | 23,531,900 |
4 Aug 2023 | CNY | 0.814 | 0.824 | 0.813 | 0.824 | 0.824 | +0.012 (+1.48%) | 20,429,100 |
3 Aug 2023 | CNY | 0.807 | 0.815 | 0.807 | 0.812 | 0.812 | +0.005 (+0.62%) | 16,784,000 |