Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 1.141 | 1.142 | 1.13 | 1.136 | 1.136 | -0.003 (-0.26%) | 11,191,900 |
13 Oct 2023 | CNY | 1.139 | 1.143 | 1.137 | 1.139 | 1.139 | -0.011 (-0.96%) | 7,689,300 |
12 Oct 2023 | CNY | 1.147 | 1.155 | 1.146 | 1.15 | 1.15 | +0.014 (+1.23%) | 8,597,000 |
11 Oct 2023 | CNY | 1.143 | 1.149 | 1.134 | 1.136 | 1.136 | -0.004 (-0.35%) | 11,241,500 |
10 Oct 2023 | CNY | 1.146 | 1.153 | 1.139 | 1.14 | 1.14 | -0.004 (-0.35%) | 9,381,000 |
9 Oct 2023 | CNY | 1.15 | 1.151 | 1.131 | 1.144 | 1.144 | -0.014 (-1.21%) | 14,463,200 |
28 Sep 2023 | CNY | 1.167 | 1.169 | 1.156 | 1.158 | 1.158 | -0.008 (-0.69%) | 11,253,500 |
27 Sep 2023 | CNY | 1.159 | 1.169 | 1.159 | 1.166 | 1.166 | +0.002 (+0.17%) | 13,581,900 |
26 Sep 2023 | CNY | 1.163 | 1.168 | 1.161 | 1.164 | 1.164 | +0.001 (+0.09%) | 12,960,300 |
25 Sep 2023 | CNY | 1.194 | 1.194 | 1.162 | 1.163 | 1.163 | -0.025 (-2.10%) | 26,087,300 |
22 Sep 2023 | CNY | 1.155 | 1.189 | 1.155 | 1.188 | 1.188 | +0.033 (+2.86%) | 14,909,600 |
21 Sep 2023 | CNY | 1.162 | 1.171 | 1.154 | 1.155 | 1.155 | -0.011 (-0.94%) | 12,994,700 |
20 Sep 2023 | CNY | 1.161 | 1.171 | 1.157 | 1.166 | 1.166 | -0.001 (-0.09%) | 11,017,600 |
19 Sep 2023 | CNY | 1.169 | 1.174 | 1.164 | 1.167 | 1.167 | -0.002 (-0.17%) | 12,508,500 |
18 Sep 2023 | CNY | 1.167 | 1.172 | 1.157 | 1.169 | 1.169 | 0.0 (0.0%) | 13,137,500 |
15 Sep 2023 | CNY | 1.18 | 1.183 | 1.164 | 1.169 | 1.169 | -0.006 (-0.51%) | 13,164,600 |
14 Sep 2023 | CNY | 1.167 | 1.178 | 1.167 | 1.175 | 1.175 | +0.005 (+0.43%) | 12,437,400 |
13 Sep 2023 | CNY | 1.184 | 1.184 | 1.166 | 1.17 | 1.17 | -0.014 (-1.18%) | 14,309,400 |
12 Sep 2023 | CNY | 1.193 | 1.193 | 1.184 | 1.184 | 1.184 | -0.011 (-0.92%) | 10,454,800 |
11 Sep 2023 | CNY | 1.177 | 1.203 | 1.172 | 1.195 | 1.195 | +0.019 (+1.62%) | 18,210,200 |
8 Sep 2023 | CNY | 1.169 | 1.181 | 1.162 | 1.176 | 1.176 | +0.003 (+0.26%) | 15,005,100 |
7 Sep 2023 | CNY | 1.181 | 1.185 | 1.17 | 1.173 | 1.173 | -0.005 (-0.42%) | 14,300,800 |
6 Sep 2023 | CNY | 1.183 | 1.183 | 1.169 | 1.178 | 1.178 | -0.005 (-0.42%) | 13,636,600 |
5 Sep 2023 | CNY | 1.185 | 1.186 | 1.178 | 1.183 | 1.183 | -0.009 (-0.76%) | 22,883,400 |
4 Sep 2023 | CNY | 1.177 | 1.199 | 1.177 | 1.192 | 1.192 | +0.008 (+0.68%) | 15,191,600 |
1 Sep 2023 | CNY | 1.183 | 1.197 | 1.181 | 1.184 | 1.184 | +0.002 (+0.17%) | 17,060,100 |
31 Aug 2023 | CNY | 1.204 | 1.211 | 1.182 | 1.182 | 1.182 | -0.025 (-2.07%) | 12,474,100 |
30 Aug 2023 | CNY | 1.232 | 1.232 | 1.205 | 1.207 | 1.207 | -0.032 (-2.58%) | 18,268,300 |
29 Aug 2023 | CNY | 1.23 | 1.25 | 1.207 | 1.239 | 1.239 | -0.011 (-0.88%) | 25,088,800 |
28 Aug 2023 | CNY | 1.341 | 1.341 | 1.247 | 1.25 | 1.25 | +0.031 (+2.54%) | 24,373,100 |