Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.831 | 0.831 | 0.812 | 0.817 | 0.817 | -0.015 (-1.80%) | 33,070,700 |
13 Oct 2023 | CNY | 0.841 | 0.846 | 0.829 | 0.832 | 0.832 | -0.02 (-2.35%) | 47,487,600 |
12 Oct 2023 | CNY | 0.86 | 0.863 | 0.845 | 0.852 | 0.852 | -0.006 (-0.70%) | 50,264,500 |
11 Oct 2023 | CNY | 0.843 | 0.866 | 0.839 | 0.858 | 0.858 | +0.015 (+1.78%) | 53,756,200 |
10 Oct 2023 | CNY | 0.846 | 0.849 | 0.837 | 0.843 | 0.843 | -0.003 (-0.35%) | 31,739,200 |
9 Oct 2023 | CNY | 0.846 | 0.848 | 0.836 | 0.846 | 0.846 | -0.001 (-0.12%) | 34,854,200 |
28 Sep 2023 | CNY | 0.841 | 0.848 | 0.836 | 0.847 | 0.847 | +0.007 (+0.83%) | 44,475,400 |
27 Sep 2023 | CNY | 0.833 | 0.845 | 0.831 | 0.84 | 0.84 | +0.002 (+0.24%) | 39,817,900 |
26 Sep 2023 | CNY | 0.825 | 0.852 | 0.825 | 0.838 | 0.838 | +0.013 (+1.58%) | 66,723,000 |
25 Sep 2023 | CNY | 0.845 | 0.845 | 0.824 | 0.825 | 0.825 | -0.018 (-2.14%) | 49,680,400 |
22 Sep 2023 | CNY | 0.797 | 0.845 | 0.797 | 0.843 | 0.843 | +0.043 (+5.38%) | 76,578,700 |
21 Sep 2023 | CNY | 0.8 | 0.811 | 0.797 | 0.8 | 0.8 | -0.002 (-0.25%) | 31,156,600 |
20 Sep 2023 | CNY | 0.81 | 0.815 | 0.802 | 0.802 | 0.802 | -0.005 (-0.62%) | 22,298,800 |
19 Sep 2023 | CNY | 0.819 | 0.819 | 0.804 | 0.807 | 0.807 | -0.013 (-1.59%) | 24,839,700 |
18 Sep 2023 | CNY | 0.821 | 0.829 | 0.816 | 0.82 | 0.82 | -0.001 (-0.12%) | 26,501,500 |
15 Sep 2023 | CNY | 0.835 | 0.835 | 0.817 | 0.821 | 0.821 | -0.01 (-1.20%) | 32,933,800 |
14 Sep 2023 | CNY | 0.836 | 0.844 | 0.827 | 0.831 | 0.831 | -0.01 (-1.19%) | 32,079,200 |
13 Sep 2023 | CNY | 0.86 | 0.862 | 0.835 | 0.841 | 0.841 | -0.023 (-2.66%) | 40,202,300 |
12 Sep 2023 | CNY | 0.863 | 0.873 | 0.857 | 0.864 | 0.864 | -0.001 (-0.12%) | 22,815,300 |
11 Sep 2023 | CNY | 0.849 | 0.878 | 0.846 | 0.865 | 0.865 | +0.016 (+1.88%) | 38,481,900 |
8 Sep 2023 | CNY | 0.851 | 0.854 | 0.841 | 0.849 | 0.849 | -0.003 (-0.35%) | 21,357,200 |
7 Sep 2023 | CNY | 0.87 | 0.872 | 0.851 | 0.852 | 0.852 | -0.021 (-2.41%) | 27,528,000 |
6 Sep 2023 | CNY | 0.868 | 0.875 | 0.858 | 0.873 | 0.873 | -0.001 (-0.11%) | 33,144,300 |
5 Sep 2023 | CNY | 0.888 | 0.889 | 0.869 | 0.874 | 0.874 | -0.012 (-1.35%) | 39,473,800 |
4 Sep 2023 | CNY | 0.88 | 0.887 | 0.872 | 0.886 | 0.886 | +0.008 (+0.91%) | 45,606,200 |
1 Sep 2023 | CNY | 0.888 | 0.888 | 0.871 | 0.878 | 0.878 | -0.01 (-1.13%) | 44,065,370 |
31 Aug 2023 | CNY | 0.887 | 0.895 | 0.878 | 0.888 | 0.888 | +0.001 (+0.11%) | 50,756,100 |
30 Aug 2023 | CNY | 0.872 | 0.893 | 0.87 | 0.887 | 0.887 | +0.022 (+2.54%) | 73,357,800 |
29 Aug 2023 | CNY | 0.832 | 0.872 | 0.83 | 0.865 | 0.865 | +0.03 (+3.59%) | 60,759,500 |
28 Aug 2023 | CNY | 0.88 | 0.885 | 0.833 | 0.835 | 0.835 | +0.004 (+0.48%) | 55,595,200 |