Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 1.701 | 1.715 | 1.69 | 1.693 | 1.693 | -0.017 (-0.99%) | 46,478,370 |
20 Sep 2023 | CNY | 1.724 | 1.731 | 1.709 | 1.71 | 1.71 | -0.022 (-1.27%) | 55,126,100 |
19 Sep 2023 | CNY | 1.749 | 1.749 | 1.726 | 1.732 | 1.732 | -0.018 (-1.03%) | 48,751,600 |
18 Sep 2023 | CNY | 1.72 | 1.775 | 1.718 | 1.75 | 1.75 | +0.025 (+1.45%) | 73,030,200 |
15 Sep 2023 | CNY | 1.74 | 1.743 | 1.718 | 1.725 | 1.725 | -0.012 (-0.69%) | 77,228,500 |
14 Sep 2023 | CNY | 1.75 | 1.758 | 1.73 | 1.737 | 1.737 | -0.027 (-1.53%) | 78,030,000 |
13 Sep 2023 | CNY | 1.781 | 1.791 | 1.757 | 1.764 | 1.764 | -0.025 (-1.40%) | 66,190,000 |
12 Sep 2023 | CNY | 1.784 | 1.807 | 1.773 | 1.789 | 1.789 | +0.013 (+0.73%) | 52,087,600 |
11 Sep 2023 | CNY | 1.765 | 1.79 | 1.751 | 1.776 | 1.776 | +0.012 (+0.68%) | 54,745,100 |
8 Sep 2023 | CNY | 1.781 | 1.782 | 1.757 | 1.764 | 1.764 | -0.019 (-1.07%) | 47,034,700 |
7 Sep 2023 | CNY | 1.818 | 1.819 | 1.782 | 1.783 | 1.783 | -0.041 (-2.25%) | 56,379,717 |
6 Sep 2023 | CNY | 1.825 | 1.827 | 1.811 | 1.824 | 1.824 | -0.004 (-0.22%) | 54,871,700 |
5 Sep 2023 | CNY | 1.832 | 1.84 | 1.822 | 1.828 | 1.828 | -0.006 (-0.33%) | 52,460,200 |
4 Sep 2023 | CNY | 1.82 | 1.836 | 1.8 | 1.834 | 1.834 | +0.021 (+1.16%) | 64,883,500 |
1 Sep 2023 | CNY | 1.815 | 1.825 | 1.806 | 1.813 | 1.813 | +0.001 (+0.06%) | 32,793,900 |
31 Aug 2023 | CNY | 1.821 | 1.823 | 1.803 | 1.812 | 1.812 | -0.014 (-0.77%) | 55,655,290 |
30 Aug 2023 | CNY | 1.833 | 1.855 | 1.822 | 1.826 | 1.826 | -0.005 (-0.27%) | 64,048,800 |
29 Aug 2023 | CNY | 1.772 | 1.843 | 1.77 | 1.831 | 1.831 | +0.049 (+2.75%) | 80,028,243 |
28 Aug 2023 | CNY | 1.865 | 1.877 | 1.769 | 1.782 | 1.782 | +0.014 (+0.79%) | 74,433,543 |
25 Aug 2023 | CNY | 1.78 | 1.786 | 1.762 | 1.768 | 1.768 | -0.023 (-1.28%) | 56,159,600 |
24 Aug 2023 | CNY | 1.784 | 1.809 | 1.774 | 1.791 | 1.791 | +0.009 (+0.51%) | 85,143,000 |
23 Aug 2023 | CNY | 1.829 | 1.829 | 1.781 | 1.782 | 1.782 | -0.048 (-2.62%) | 71,866,700 |
22 Aug 2023 | CNY | 1.845 | 1.86 | 1.794 | 1.83 | 1.83 | -0.011 (-0.60%) | 93,110,741 |
21 Aug 2023 | CNY | 1.871 | 1.876 | 1.84 | 1.841 | 1.841 | -0.032 (-1.71%) | 76,435,200 |
18 Aug 2023 | CNY | 1.905 | 1.913 | 1.87 | 1.873 | 1.873 | -0.031 (-1.63%) | 77,116,700 |
17 Aug 2023 | CNY | 1.891 | 1.913 | 1.875 | 1.904 | 1.904 | +0.013 (+0.69%) | 67,720,700 |
16 Aug 2023 | CNY | 1.901 | 1.921 | 1.891 | 1.891 | 1.891 | -0.015 (-0.79%) | 114,123,600 |
15 Aug 2023 | CNY | 1.928 | 1.935 | 1.891 | 1.906 | 1.906 | -0.022 (-1.14%) | 124,315,135 |
14 Aug 2023 | CNY | 1.95 | 1.95 | 1.902 | 1.928 | 1.928 | -0.031 (-1.58%) | 78,622,538 |
11 Aug 2023 | CNY | 2.005 | 2.007 | 1.958 | 1.959 | 1.959 | -0.046 (-2.29%) | 93,169,346 |