Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | CNY | 0.922 | 0.928 | 0.922 | 0.923 | 0.923 | 0.0 (0.0%) | 3,252,400 |
18 Sep 2023 | CNY | 0.916 | 0.925 | 0.916 | 0.923 | 0.923 | 0.0 (0.0%) | 6,261,500 |
15 Sep 2023 | CNY | 0.929 | 0.932 | 0.92 | 0.923 | 0.923 | -0.005 (-0.54%) | 10,149,400 |
14 Sep 2023 | CNY | 0.927 | 0.931 | 0.924 | 0.928 | 0.928 | +0.001 (+0.11%) | 6,717,900 |
13 Sep 2023 | CNY | 0.936 | 0.936 | 0.923 | 0.927 | 0.927 | -0.008 (-0.86%) | 6,333,700 |
12 Sep 2023 | CNY | 0.942 | 0.942 | 0.935 | 0.935 | 0.935 | -0.01 (-1.06%) | 6,968,100 |
11 Sep 2023 | CNY | 0.929 | 0.951 | 0.926 | 0.945 | 0.945 | +0.014 (+1.50%) | 6,238,300 |
8 Sep 2023 | CNY | 0.924 | 0.934 | 0.919 | 0.931 | 0.931 | +0.004 (+0.43%) | 7,293,400 |
7 Sep 2023 | CNY | 0.931 | 0.937 | 0.925 | 0.927 | 0.927 | -0.004 (-0.43%) | 4,810,300 |
6 Sep 2023 | CNY | 0.93 | 0.934 | 0.926 | 0.931 | 0.931 | -0.003 (-0.32%) | 7,687,200 |
5 Sep 2023 | CNY | 0.94 | 0.94 | 0.932 | 0.934 | 0.934 | -0.01 (-1.06%) | 5,467,000 |
4 Sep 2023 | CNY | 0.94 | 0.947 | 0.933 | 0.944 | 0.944 | +0.008 (+0.85%) | 5,223,800 |
1 Sep 2023 | CNY | 0.941 | 0.947 | 0.935 | 0.936 | 0.936 | +0.001 (+0.11%) | 9,775,500 |
31 Aug 2023 | CNY | 0.952 | 0.957 | 0.935 | 0.935 | 0.935 | -0.018 (-1.89%) | 12,852,700 |
30 Aug 2023 | CNY | 0.979 | 0.979 | 0.952 | 0.953 | 0.953 | -0.026 (-2.66%) | 7,520,700 |
29 Aug 2023 | CNY | 0.978 | 0.988 | 0.953 | 0.979 | 0.979 | -0.009 (-0.91%) | 11,564,000 |
28 Aug 2023 | CNY | 1.059 | 1.059 | 0.986 | 0.988 | 0.988 | +0.025 (+2.60%) | 17,675,200 |
25 Aug 2023 | CNY | 0.957 | 0.97 | 0.957 | 0.963 | 0.963 | +0.006 (+0.63%) | 10,254,200 |
24 Aug 2023 | CNY | 0.952 | 0.973 | 0.95 | 0.957 | 0.957 | +0.014 (+1.48%) | 9,942,200 |
23 Aug 2023 | CNY | 0.96 | 0.96 | 0.943 | 0.943 | 0.943 | -0.023 (-2.38%) | 9,938,800 |
22 Aug 2023 | CNY | 0.96 | 0.975 | 0.951 | 0.966 | 0.966 | +0.015 (+1.58%) | 14,425,600 |
21 Aug 2023 | CNY | 0.975 | 0.981 | 0.95 | 0.951 | 0.951 | -0.034 (-3.45%) | 10,574,100 |
18 Aug 2023 | CNY | 1.005 | 1.015 | 0.984 | 0.985 | 0.985 | -0.014 (-1.40%) | 6,177,200 |
17 Aug 2023 | CNY | 0.991 | 1.007 | 0.984 | 0.999 | 0.999 | -0.002 (-0.20%) | 19,160,100 |
16 Aug 2023 | CNY | 0.99 | 1.024 | 0.979 | 1.001 | 1.001 | +0.003 (+0.30%) | 8,206,300 |
15 Aug 2023 | CNY | 0.98 | 0.999 | 0.98 | 0.998 | 0.998 | +0.016 (+1.63%) | 9,948,500 |
14 Aug 2023 | CNY | 0.981 | 0.996 | 0.975 | 0.982 | 0.982 | -0.011 (-1.11%) | 9,268,700 |
11 Aug 2023 | CNY | 1.033 | 1.033 | 0.99 | 0.993 | 0.993 | -0.041 (-3.97%) | 12,231,000 |
10 Aug 2023 | CNY | 1.02 | 1.034 | 1.015 | 1.034 | 1.034 | +0.018 (+1.77%) | 14,617,300 |
9 Aug 2023 | CNY | 1.014 | 1.028 | 1.011 | 1.016 | 1.016 | -0.004 (-0.39%) | 6,513,400 |