Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.732 | 0.732 | 0.717 | 0.72 | 0.72 | -0.011 (-1.50%) | 12,091,300 |
13 Oct 2023 | CNY | 0.727 | 0.735 | 0.727 | 0.731 | 0.731 | -0.002 (-0.27%) | 18,186,400 |
12 Oct 2023 | CNY | 0.729 | 0.738 | 0.729 | 0.733 | 0.733 | +0.002 (+0.27%) | 16,033,600 |
11 Oct 2023 | CNY | 0.718 | 0.734 | 0.718 | 0.731 | 0.731 | +0.013 (+1.81%) | 17,860,500 |
10 Oct 2023 | CNY | 0.722 | 0.723 | 0.718 | 0.718 | 0.718 | -0.005 (-0.69%) | 842,500 |
9 Oct 2023 | CNY | 0.714 | 0.724 | 0.71 | 0.723 | 0.723 | +0.01 (+1.40%) | 13,922,000 |
28 Sep 2023 | CNY | 0.71 | 0.715 | 0.707 | 0.713 | 0.713 | +0.003 (+0.42%) | 15,411,700 |
27 Sep 2023 | CNY | 0.706 | 0.717 | 0.706 | 0.71 | 0.71 | +0.001 (+0.14%) | 13,347,600 |
26 Sep 2023 | CNY | 0.711 | 0.717 | 0.709 | 0.709 | 0.709 | -0.002 (-0.28%) | 14,498,700 |
25 Sep 2023 | CNY | 0.721 | 0.721 | 0.711 | 0.711 | 0.711 | -0.006 (-0.84%) | 12,784,400 |
22 Sep 2023 | CNY | 0.698 | 0.718 | 0.696 | 0.717 | 0.717 | +0.019 (+2.72%) | 15,632,700 |
21 Sep 2023 | CNY | 0.701 | 0.703 | 0.698 | 0.698 | 0.698 | -0.003 (-0.43%) | 16,817,300 |
20 Sep 2023 | CNY | 0.702 | 0.707 | 0.701 | 0.701 | 0.701 | -0.005 (-0.71%) | 18,638,300 |
19 Sep 2023 | CNY | 0.702 | 0.716 | 0.7 | 0.706 | 0.706 | -0.003 (-0.42%) | 15,198,800 |
18 Sep 2023 | CNY | 0.706 | 0.716 | 0.702 | 0.709 | 0.709 | 0.0 (0.0%) | 14,363,400 |
15 Sep 2023 | CNY | 0.71 | 0.715 | 0.705 | 0.709 | 0.709 | -0.001 (-0.14%) | 12,239,200 |
14 Sep 2023 | CNY | 0.715 | 0.715 | 0.707 | 0.71 | 0.71 | -0.004 (-0.56%) | 12,078,400 |
13 Sep 2023 | CNY | 0.725 | 0.725 | 0.71 | 0.714 | 0.714 | -0.014 (-1.92%) | 13,057,700 |
12 Sep 2023 | CNY | 0.728 | 0.731 | 0.724 | 0.728 | 0.728 | 0.0 (0.0%) | 12,453,000 |
11 Sep 2023 | CNY | 0.722 | 0.733 | 0.719 | 0.728 | 0.728 | +0.007 (+0.97%) | 14,001,800 |
8 Sep 2023 | CNY | 0.721 | 0.723 | 0.715 | 0.721 | 0.721 | -0.001 (-0.14%) | 15,316,700 |
7 Sep 2023 | CNY | 0.733 | 0.733 | 0.721 | 0.722 | 0.722 | -0.015 (-2.04%) | 14,322,800 |
6 Sep 2023 | CNY | 0.734 | 0.739 | 0.73 | 0.737 | 0.737 | -0.001 (-0.14%) | 10,524,100 |
5 Sep 2023 | CNY | 0.749 | 0.749 | 0.735 | 0.738 | 0.738 | -0.007 (-0.94%) | 12,900,800 |
4 Sep 2023 | CNY | 0.736 | 0.745 | 0.735 | 0.745 | 0.745 | +0.01 (+1.36%) | 12,139,800 |
1 Sep 2023 | CNY | 0.738 | 0.738 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 10,419,400 |
31 Aug 2023 | CNY | 0.739 | 0.739 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 13,436,300 |
30 Aug 2023 | CNY | 0.727 | 0.74 | 0.727 | 0.735 | 0.735 | +0.012 (+1.66%) | 12,328,800 |
29 Aug 2023 | CNY | 0.706 | 0.725 | 0.701 | 0.723 | 0.723 | +0.019 (+2.70%) | 11,213,300 |
28 Aug 2023 | CNY | 0.723 | 0.741 | 0.701 | 0.704 | 0.704 | +0.008 (+1.15%) | 5,808,100 |