Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.862 | 0.868 | 0.848 | 0.85 | 0.85 | -0.012 (-1.39%) | 9,260,700 |
13 Oct 2023 | CNY | 0.855 | 0.865 | 0.855 | 0.862 | 0.862 | +0.004 (+0.47%) | 8,044,900 |
12 Oct 2023 | CNY | 0.859 | 0.868 | 0.853 | 0.858 | 0.858 | +0.003 (+0.35%) | 8,469,300 |
11 Oct 2023 | CNY | 0.847 | 0.864 | 0.845 | 0.855 | 0.855 | +0.016 (+1.91%) | 10,380,500 |
10 Oct 2023 | CNY | 0.853 | 0.853 | 0.838 | 0.839 | 0.839 | -0.016 (-1.87%) | 4,586,500 |
9 Oct 2023 | CNY | 0.851 | 0.858 | 0.84 | 0.855 | 0.855 | +0.004 (+0.47%) | 9,472,900 |
28 Sep 2023 | CNY | 0.854 | 0.857 | 0.849 | 0.851 | 0.851 | -0.001 (-0.12%) | 7,767,300 |
27 Sep 2023 | CNY | 0.832 | 0.855 | 0.832 | 0.852 | 0.852 | +0.017 (+2.04%) | 10,324,870 |
26 Sep 2023 | CNY | 0.838 | 0.843 | 0.834 | 0.835 | 0.835 | -0.004 (-0.48%) | 6,513,600 |
25 Sep 2023 | CNY | 0.828 | 0.841 | 0.826 | 0.839 | 0.839 | +0.014 (+1.70%) | 11,438,300 |
22 Sep 2023 | CNY | 0.82 | 0.826 | 0.811 | 0.825 | 0.825 | +0.007 (+0.86%) | 6,563,900 |
21 Sep 2023 | CNY | 0.828 | 0.828 | 0.817 | 0.818 | 0.818 | -0.01 (-1.21%) | 6,499,700 |
20 Sep 2023 | CNY | 0.828 | 0.831 | 0.827 | 0.828 | 0.828 | -0.004 (-0.48%) | 3,576,200 |
19 Sep 2023 | CNY | 0.836 | 0.839 | 0.828 | 0.832 | 0.832 | -0.004 (-0.48%) | 3,351,900 |
18 Sep 2023 | CNY | 0.829 | 0.837 | 0.829 | 0.836 | 0.836 | +0.007 (+0.84%) | 7,892,100 |
15 Sep 2023 | CNY | 0.814 | 0.834 | 0.813 | 0.829 | 0.829 | +0.016 (+1.97%) | 13,111,000 |
14 Sep 2023 | CNY | 0.812 | 0.816 | 0.807 | 0.813 | 0.813 | +0.001 (+0.12%) | 5,159,800 |
13 Sep 2023 | CNY | 0.818 | 0.819 | 0.807 | 0.812 | 0.812 | -0.006 (-0.73%) | 6,345,300 |
12 Sep 2023 | CNY | 0.815 | 0.823 | 0.813 | 0.818 | 0.818 | +0.001 (+0.12%) | 4,024,900 |
11 Sep 2023 | CNY | 0.8 | 0.819 | 0.8 | 0.817 | 0.817 | +0.02 (+2.51%) | 6,129,900 |
8 Sep 2023 | CNY | 0.795 | 0.798 | 0.792 | 0.797 | 0.797 | +0.003 (+0.38%) | 4,855,800 |
7 Sep 2023 | CNY | 0.804 | 0.804 | 0.794 | 0.794 | 0.794 | -0.012 (-1.49%) | 7,426,000 |
6 Sep 2023 | CNY | 0.813 | 0.815 | 0.804 | 0.806 | 0.806 | -0.011 (-1.35%) | 5,386,700 |
5 Sep 2023 | CNY | 0.818 | 0.82 | 0.817 | 0.817 | 0.817 | -0.003 (-0.37%) | 3,949,500 |
4 Sep 2023 | CNY | 0.819 | 0.823 | 0.816 | 0.82 | 0.82 | +0.005 (+0.61%) | 6,438,200 |
1 Sep 2023 | CNY | 0.822 | 0.822 | 0.813 | 0.815 | 0.815 | -0.005 (-0.61%) | 4,389,700 |
31 Aug 2023 | CNY | 0.817 | 0.822 | 0.814 | 0.82 | 0.82 | -0.001 (-0.12%) | 3,492,400 |
30 Aug 2023 | CNY | 0.818 | 0.824 | 0.816 | 0.821 | 0.821 | +0.002 (+0.24%) | 4,838,100 |
29 Aug 2023 | CNY | 0.802 | 0.821 | 0.802 | 0.819 | 0.819 | +0.018 (+2.25%) | 3,563,700 |
28 Aug 2023 | CNY | 0.823 | 0.834 | 0.8 | 0.801 | 0.801 | +0.004 (+0.50%) | 6,105,900 |