Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | CNY | 0.977 | 0.995 | 0.977 | 0.991 | 0.991 | +0.007 (+0.71%) | 18,673,100 |
26 Sep 2023 | CNY | 0.987 | 0.989 | 0.983 | 0.984 | 0.984 | -0.003 (-0.30%) | 13,189,400 |
25 Sep 2023 | CNY | 0.994 | 0.995 | 0.985 | 0.987 | 0.987 | -0.007 (-0.70%) | 19,419,300 |
22 Sep 2023 | CNY | 0.976 | 0.995 | 0.973 | 0.994 | 0.994 | +0.02 (+2.05%) | 22,528,300 |
21 Sep 2023 | CNY | 0.98 | 0.984 | 0.973 | 0.974 | 0.974 | -0.009 (-0.92%) | 19,057,600 |
20 Sep 2023 | CNY | 0.989 | 0.99 | 0.981 | 0.983 | 0.983 | -0.008 (-0.81%) | 15,281,300 |
19 Sep 2023 | CNY | 0.997 | 0.997 | 0.985 | 0.991 | 0.991 | -0.006 (-0.60%) | 18,547,300 |
18 Sep 2023 | CNY | 0.991 | 1.002 | 0.989 | 0.997 | 0.997 | +0.001 (+0.10%) | 12,316,300 |
15 Sep 2023 | CNY | 0.996 | 1.003 | 0.99 | 0.996 | 0.996 | +0.001 (+0.10%) | 15,024,200 |
14 Sep 2023 | CNY | 0.997 | 0.998 | 0.988 | 0.995 | 0.995 | -0.004 (-0.40%) | 12,422,000 |
13 Sep 2023 | CNY | 1.012 | 1.012 | 0.992 | 0.999 | 0.999 | -0.012 (-1.19%) | 17,612,800 |
12 Sep 2023 | CNY | 1.012 | 1.014 | 1.008 | 1.011 | 1.011 | 0.0 (0.0%) | 16,047,800 |
11 Sep 2023 | CNY | 0.997 | 1.015 | 0.995 | 1.011 | 1.011 | +0.014 (+1.40%) | 18,762,300 |
8 Sep 2023 | CNY | 0.995 | 1.001 | 0.993 | 0.997 | 0.997 | +0.001 (+0.10%) | 16,008,800 |
7 Sep 2023 | CNY | 1.009 | 1.009 | 0.995 | 0.996 | 0.996 | -0.016 (-1.58%) | 19,800,300 |
6 Sep 2023 | CNY | 1 | 1.015 | 1 | 1.012 | 1.012 | +0.004 (+0.40%) | 18,720,800 |
5 Sep 2023 | CNY | 1.012 | 1.014 | 1.005 | 1.008 | 1.008 | -0.005 (-0.49%) | 13,943,400 |
4 Sep 2023 | CNY | 1.005 | 1.015 | 0.996 | 1.013 | 1.013 | +0.015 (+1.50%) | 20,761,100 |
1 Sep 2023 | CNY | 1.002 | 1.005 | 0.995 | 0.998 | 0.998 | -0.001 (-0.10%) | 20,079,500 |
31 Aug 2023 | CNY | 1.003 | 1.007 | 0.995 | 0.999 | 0.999 | -0.003 (-0.30%) | 14,229,200 |
30 Aug 2023 | CNY | 1.005 | 1.013 | 0.998 | 1.002 | 1.002 | +0.004 (+0.40%) | 21,087,600 |
29 Aug 2023 | CNY | 0.97 | 1.004 | 0.966 | 0.998 | 0.998 | +0.026 (+2.67%) | 22,775,500 |
28 Aug 2023 | CNY | 1.016 | 1.036 | 0.971 | 0.972 | 0.972 | +0.001 (+0.10%) | 27,600,200 |
25 Aug 2023 | CNY | 0.976 | 0.981 | 0.964 | 0.971 | 0.971 | -0.01 (-1.02%) | 27,686,300 |
24 Aug 2023 | CNY | 0.979 | 0.991 | 0.975 | 0.981 | 0.981 | +0.001 (+0.10%) | 21,011,700 |
23 Aug 2023 | CNY | 0.996 | 0.996 | 0.978 | 0.98 | 0.98 | -0.017 (-1.71%) | 26,119,600 |
22 Aug 2023 | CNY | 0.998 | 1.002 | 0.98 | 0.997 | 0.997 | +0.007 (+0.71%) | 26,641,900 |
21 Aug 2023 | CNY | 1.001 | 1.009 | 0.99 | 0.99 | 0.99 | -0.011 (-1.10%) | 21,662,200 |
18 Aug 2023 | CNY | 1.022 | 1.024 | 1 | 1.001 | 1.001 | -0.021 (-2.05%) | 24,793,100 |
17 Aug 2023 | CNY | 1.013 | 1.024 | 1.003 | 1.022 | 1.022 | +0.01 (+0.99%) | 29,015,400 |