Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 1.311 | 1.316 | 1.306 | 1.312 | 1.312 | +0.002 (+0.15%) | 87,816,600 |
13 Oct 2023 | CNY | 1.312 | 1.313 | 1.306 | 1.31 | 1.31 | -0.002 (-0.15%) | 6,976,500 |
12 Oct 2023 | CNY | 1.302 | 1.313 | 1.302 | 1.312 | 1.312 | +0.011 (+0.85%) | 7,654,200 |
11 Oct 2023 | CNY | 1.309 | 1.309 | 1.297 | 1.301 | 1.301 | -0.004 (-0.31%) | 8,423,000 |
10 Oct 2023 | CNY | 1.316 | 1.319 | 1.303 | 1.305 | 1.305 | -0.011 (-0.84%) | 4,879,700 |
9 Oct 2023 | CNY | 1.321 | 1.321 | 1.305 | 1.316 | 1.316 | -0.005 (-0.38%) | 7,529,900 |
28 Sep 2023 | CNY | 1.321 | 1.332 | 1.319 | 1.321 | 1.321 | 0.0 (0.0%) | 8,324,700 |
27 Sep 2023 | CNY | 1.325 | 1.328 | 1.32 | 1.321 | 1.321 | -0.004 (-0.30%) | 9,615,600 |
26 Sep 2023 | CNY | 1.326 | 1.331 | 1.324 | 1.325 | 1.325 | -0.006 (-0.45%) | 10,590,600 |
25 Sep 2023 | CNY | 1.333 | 1.338 | 1.328 | 1.331 | 1.331 | -0.002 (-0.15%) | 9,175,000 |
22 Sep 2023 | CNY | 1.327 | 1.335 | 1.322 | 1.333 | 1.333 | +0.002 (+0.15%) | 48,432,400 |
21 Sep 2023 | CNY | 1.338 | 1.339 | 1.326 | 1.331 | 1.331 | -0.007 (-0.52%) | 26,457,300 |
20 Sep 2023 | CNY | 1.338 | 1.34 | 1.329 | 1.338 | 1.338 | 0.0 (0.0%) | 9,597,000 |
19 Sep 2023 | CNY | 1.328 | 1.341 | 1.326 | 1.338 | 1.338 | +0.012 (+0.90%) | 56,016,500 |
18 Sep 2023 | CNY | 1.324 | 1.327 | 1.313 | 1.326 | 1.326 | +0.002 (+0.15%) | 12,812,800 |
15 Sep 2023 | CNY | 1.326 | 1.335 | 1.32 | 1.324 | 1.324 | -0.001 (-0.08%) | 9,403,400 |
14 Sep 2023 | CNY | 1.312 | 1.326 | 1.312 | 1.325 | 1.325 | +0.013 (+0.99%) | 13,331,300 |
13 Sep 2023 | CNY | 1.31 | 1.32 | 1.308 | 1.312 | 1.312 | +0.002 (+0.15%) | 9,444,500 |
12 Sep 2023 | CNY | 1.313 | 1.314 | 1.309 | 1.31 | 1.31 | -0.003 (-0.23%) | 8,025,000 |
11 Sep 2023 | CNY | 1.303 | 1.314 | 1.303 | 1.313 | 1.313 | +0.011 (+0.84%) | 8,503,400 |
8 Sep 2023 | CNY | 1.309 | 1.309 | 1.299 | 1.302 | 1.302 | -0.007 (-0.53%) | 10,858,000 |
7 Sep 2023 | CNY | 1.317 | 1.32 | 1.308 | 1.309 | 1.309 | -0.008 (-0.61%) | 11,070,000 |
6 Sep 2023 | CNY | 1.317 | 1.319 | 1.31 | 1.317 | 1.317 | 0.0 (0.0%) | 10,525,100 |
5 Sep 2023 | CNY | 1.326 | 1.326 | 1.313 | 1.317 | 1.317 | -0.009 (-0.68%) | 10,885,100 |
4 Sep 2023 | CNY | 1.306 | 1.329 | 1.306 | 1.326 | 1.326 | +0.02 (+1.53%) | 7,229,700 |
1 Sep 2023 | CNY | 1.293 | 1.308 | 1.293 | 1.306 | 1.306 | +0.013 (+1.01%) | 8,243,700 |
31 Aug 2023 | CNY | 1.306 | 1.31 | 1.29 | 1.293 | 1.293 | -0.013 (-1.00%) | 10,820,500 |
30 Aug 2023 | CNY | 1.316 | 1.316 | 1.304 | 1.306 | 1.306 | -0.01 (-0.76%) | 10,483,400 |
29 Aug 2023 | CNY | 1.312 | 1.318 | 1.304 | 1.316 | 1.316 | +0.004 (+0.30%) | 6,634,300 |
28 Aug 2023 | CNY | 1.335 | 1.351 | 1.307 | 1.312 | 1.312 | +0.018 (+1.39%) | 11,761,700 |