Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 1.146 | 1.153 | 1.124 | 1.128 | 1.128 | -0.018 (-1.57%) | 15,696,900 |
13 Oct 2023 | CNY | 1.146 | 1.15 | 1.137 | 1.146 | 1.146 | 0.0 (0.0%) | 13,683,800 |
12 Oct 2023 | CNY | 1.149 | 1.154 | 1.137 | 1.146 | 1.146 | +0.002 (+0.17%) | 14,738,000 |
11 Oct 2023 | CNY | 1.116 | 1.153 | 1.116 | 1.144 | 1.144 | +0.024 (+2.14%) | 20,519,100 |
10 Oct 2023 | CNY | 1.14 | 1.14 | 1.118 | 1.12 | 1.12 | -0.017 (-1.50%) | 19,351,100 |
9 Oct 2023 | CNY | 1.136 | 1.14 | 1.119 | 1.137 | 1.137 | 0.0 (0.0%) | 12,411,000 |
28 Sep 2023 | CNY | 1.145 | 1.15 | 1.133 | 1.137 | 1.137 | -0.005 (-0.44%) | 99,671,800 |
27 Sep 2023 | CNY | 1.124 | 1.147 | 1.124 | 1.142 | 1.142 | +0.018 (+1.60%) | 32,126,000 |
26 Sep 2023 | CNY | 1.127 | 1.13 | 1.12 | 1.124 | 1.124 | -0.003 (-0.27%) | 13,928,900 |
25 Sep 2023 | CNY | 1.11 | 1.131 | 1.108 | 1.127 | 1.127 | +0.017 (+1.53%) | 18,898,900 |
22 Sep 2023 | CNY | 1.096 | 1.11 | 1.089 | 1.11 | 1.11 | +0.009 (+0.82%) | 13,842,100 |
21 Sep 2023 | CNY | 1.113 | 1.114 | 1.1 | 1.101 | 1.101 | -0.012 (-1.08%) | 11,510,300 |
20 Sep 2023 | CNY | 1.115 | 1.123 | 1.113 | 1.113 | 1.113 | -0.008 (-0.71%) | 8,365,400 |
19 Sep 2023 | CNY | 1.123 | 1.129 | 1.114 | 1.121 | 1.121 | -0.004 (-0.36%) | 10,851,800 |
18 Sep 2023 | CNY | 1.11 | 1.129 | 1.11 | 1.125 | 1.125 | +0.014 (+1.26%) | 15,448,800 |
15 Sep 2023 | CNY | 1.093 | 1.119 | 1.088 | 1.111 | 1.111 | +0.018 (+1.65%) | 16,439,100 |
14 Sep 2023 | CNY | 1.087 | 1.094 | 1.082 | 1.093 | 1.093 | +0.005 (+0.46%) | 11,551,300 |
13 Sep 2023 | CNY | 1.099 | 1.102 | 1.081 | 1.088 | 1.088 | -0.011 (-1.00%) | 16,926,800 |
12 Sep 2023 | CNY | 1.101 | 1.105 | 1.092 | 1.099 | 1.099 | 0.0 (0.0%) | 10,582,700 |
11 Sep 2023 | CNY | 1.072 | 1.102 | 1.072 | 1.099 | 1.099 | +0.026 (+2.42%) | 16,842,900 |
8 Sep 2023 | CNY | 1.068 | 1.078 | 1.068 | 1.073 | 1.073 | +0.001 (+0.09%) | 13,987,800 |
7 Sep 2023 | CNY | 1.086 | 1.088 | 1.07 | 1.072 | 1.072 | -0.015 (-1.38%) | 20,695,500 |
6 Sep 2023 | CNY | 1.103 | 1.103 | 1.085 | 1.087 | 1.087 | -0.017 (-1.54%) | 13,428,300 |
5 Sep 2023 | CNY | 1.108 | 1.108 | 1.101 | 1.104 | 1.104 | -0.003 (-0.27%) | 9,606,100 |
4 Sep 2023 | CNY | 1.103 | 1.113 | 1.101 | 1.107 | 1.107 | +0.004 (+0.36%) | 16,432,000 |
1 Sep 2023 | CNY | 1.109 | 1.111 | 1.098 | 1.103 | 1.103 | -0.006 (-0.54%) | 12,212,400 |
31 Aug 2023 | CNY | 1.11 | 1.112 | 1.102 | 1.109 | 1.109 | 0.0 (0.0%) | 18,210,000 |
30 Aug 2023 | CNY | 1.114 | 1.116 | 1.106 | 1.109 | 1.109 | -0.001 (-0.09%) | 17,844,500 |
29 Aug 2023 | CNY | 1.091 | 1.115 | 1.091 | 1.11 | 1.11 | +0.015 (+1.37%) | 20,077,300 |
28 Aug 2023 | CNY | 1.136 | 1.143 | 1.093 | 1.095 | 1.095 | +0.007 (+0.64%) | 13,839,700 |