Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | CNY | 0.912 | 0.913 | 0.9 | 0.902 | 0.902 | -0.015 (-1.64%) | 172,131,900 |
18 Oct 2023 | CNY | 0.925 | 0.925 | 0.915 | 0.917 | 0.917 | -0.009 (-0.97%) | 254,537,500 |
17 Oct 2023 | CNY | 0.921 | 0.927 | 0.921 | 0.926 | 0.926 | +0.003 (+0.33%) | 158,765,200 |
16 Oct 2023 | CNY | 0.933 | 0.933 | 0.919 | 0.923 | 0.923 | -0.01 (-1.07%) | 119,701,400 |
13 Oct 2023 | CNY | 0.934 | 0.935 | 0.929 | 0.933 | 0.933 | -0.008 (-0.85%) | 155,276,600 |
12 Oct 2023 | CNY | 0.936 | 0.943 | 0.935 | 0.941 | 0.941 | +0.009 (+0.97%) | 95,784,600 |
11 Oct 2023 | CNY | 0.932 | 0.939 | 0.929 | 0.932 | 0.932 | +0.003 (+0.32%) | 95,670,800 |
10 Oct 2023 | CNY | 0.936 | 0.943 | 0.929 | 0.929 | 0.929 | -0.008 (-0.85%) | 81,806,100 |
9 Oct 2023 | CNY | 0.938 | 0.94 | 0.927 | 0.937 | 0.937 | -0.003 (-0.32%) | 117,554,000 |
28 Sep 2023 | CNY | 0.944 | 0.944 | 0.938 | 0.94 | 0.94 | -0.002 (-0.21%) | 92,864,900 |
27 Sep 2023 | CNY | 0.938 | 0.948 | 0.938 | 0.942 | 0.942 | +0.002 (+0.21%) | 142,735,500 |
26 Sep 2023 | CNY | 0.943 | 0.946 | 0.938 | 0.94 | 0.94 | -0.005 (-0.53%) | 136,389,400 |
25 Sep 2023 | CNY | 0.945 | 0.949 | 0.931 | 0.945 | 0.945 | -0.005 (-0.53%) | 126,384,100 |
22 Sep 2023 | CNY | 0.93 | 0.951 | 0.929 | 0.95 | 0.95 | +0.017 (+1.82%) | 175,645,058 |
21 Sep 2023 | CNY | 0.939 | 0.942 | 0.932 | 0.933 | 0.933 | -0.119 (-11.31%) | 232,817,200 |
20 Sep 2023 | CNY | 1.058 | 1.058 | 1.051 | 1.052 | 1.052 | -0.007 (-0.66%) | 152,067,800 |
19 Sep 2023 | CNY | 1.063 | 1.063 | 1.053 | 1.059 | 1.059 | -0.004 (-0.38%) | 190,245,100 |
18 Sep 2023 | CNY | 1.061 | 1.068 | 1.051 | 1.063 | 1.063 | -0.002 (-0.19%) | 261,403,300 |
15 Sep 2023 | CNY | 1.064 | 1.075 | 1.055 | 1.065 | 1.065 | +0.003 (+0.28%) | 482,557,818 |
14 Sep 2023 | CNY | 1.063 | 1.065 | 1.057 | 1.062 | 1.062 | -0.001 (-0.09%) | 1,127,118,300 |
13 Sep 2023 | CNY | 1.07 | 1.073 | 1.058 | 1.063 | 1.063 | -0.008 (-0.75%) | 987,180,300 |
12 Sep 2023 | CNY | 1.071 | 1.075 | 1.069 | 1.071 | 1.071 | 0.0 (0.0%) | 190,123,400 |
11 Sep 2023 | CNY | 1.067 | 1.077 | 1.062 | 1.071 | 1.071 | +0.007 (+0.66%) | 772,081,800 |
8 Sep 2023 | CNY | 1.065 | 1.067 | 1.059 | 1.064 | 1.064 | -0.002 (-0.19%) | 132,536,200 |
7 Sep 2023 | CNY | 1.078 | 1.078 | 1.066 | 1.066 | 1.066 | -0.016 (-1.48%) | 104,480,300 |
6 Sep 2023 | CNY | 1.081 | 1.083 | 1.075 | 1.082 | 1.082 | -0.003 (-0.28%) | 81,724,500 |
5 Sep 2023 | CNY | 1.091 | 1.091 | 1.082 | 1.085 | 1.085 | -0.006 (-0.55%) | 233,510,500 |
4 Sep 2023 | CNY | 1.079 | 1.092 | 1.078 | 1.091 | 1.091 | +0.016 (+1.49%) | 102,290,925 |
1 Sep 2023 | CNY | 1.072 | 1.081 | 1.072 | 1.075 | 1.075 | +0.005 (+0.47%) | 112,692,600 |
31 Aug 2023 | CNY | 1.077 | 1.078 | 1.069 | 1.07 | 1.07 | -0.007 (-0.65%) | 215,242,200 |