Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.792 | 0.8 | 0.79 | 0.796 | 0.796 | +0.007 (+0.89%) | 2,132,900 |
13 Oct 2023 | CNY | 0.796 | 0.796 | 0.789 | 0.789 | 0.789 | -0.009 (-1.13%) | 634,500 |
12 Oct 2023 | CNY | 0.797 | 0.799 | 0.795 | 0.798 | 0.798 | +0.006 (+0.76%) | 691,200 |
11 Oct 2023 | CNY | 0.801 | 0.801 | 0.79 | 0.792 | 0.792 | -0.003 (-0.38%) | 1,375,800 |
10 Oct 2023 | CNY | 0.807 | 0.807 | 0.793 | 0.795 | 0.795 | -0.01 (-1.24%) | 1,764,300 |
9 Oct 2023 | CNY | 0.805 | 0.806 | 0.801 | 0.805 | 0.805 | -0.002 (-0.25%) | 812,900 |
28 Sep 2023 | CNY | 0.809 | 0.81 | 0.805 | 0.807 | 0.807 | -0.002 (-0.25%) | 232,000 |
27 Sep 2023 | CNY | 0.807 | 0.811 | 0.807 | 0.809 | 0.809 | +0.001 (+0.12%) | 828,600 |
26 Sep 2023 | CNY | 0.812 | 0.812 | 0.806 | 0.808 | 0.808 | -0.005 (-0.62%) | 636,700 |
25 Sep 2023 | CNY | 0.812 | 0.816 | 0.81 | 0.813 | 0.813 | -0.003 (-0.37%) | 1,974,400 |
22 Sep 2023 | CNY | 0.804 | 0.816 | 0.804 | 0.816 | 0.816 | +0.007 (+0.87%) | 618,200 |
21 Sep 2023 | CNY | 0.81 | 0.812 | 0.807 | 0.809 | 0.809 | +0.003 (+0.37%) | 930,000 |
20 Sep 2023 | CNY | 0.81 | 0.81 | 0.806 | 0.806 | 0.806 | -0.006 (-0.74%) | 295,600 |
19 Sep 2023 | CNY | 0.812 | 0.814 | 0.811 | 0.812 | 0.812 | -0.001 (-0.12%) | 390,200 |
18 Sep 2023 | CNY | 0.808 | 0.813 | 0.807 | 0.813 | 0.813 | +0.003 (+0.37%) | 783,900 |
15 Sep 2023 | CNY | 0.812 | 0.815 | 0.808 | 0.81 | 0.81 | -0.002 (-0.25%) | 1,738,600 |
14 Sep 2023 | CNY | 0.809 | 0.812 | 0.807 | 0.812 | 0.812 | 0.0 (0.0%) | 1,061,500 |
13 Sep 2023 | CNY | 0.817 | 0.819 | 0.808 | 0.812 | 0.812 | -0.005 (-0.61%) | 1,514,400 |
12 Sep 2023 | CNY | 0.821 | 0.821 | 0.814 | 0.817 | 0.817 | -0.002 (-0.24%) | 1,298,700 |
11 Sep 2023 | CNY | 0.811 | 0.819 | 0.81 | 0.819 | 0.819 | +0.009 (+1.11%) | 1,450,700 |
8 Sep 2023 | CNY | 0.811 | 0.812 | 0.806 | 0.81 | 0.81 | -0.002 (-0.25%) | 1,235,700 |
7 Sep 2023 | CNY | 0.818 | 0.823 | 0.812 | 0.812 | 0.812 | -0.011 (-1.34%) | 1,209,600 |
6 Sep 2023 | CNY | 0.835 | 0.835 | 0.817 | 0.823 | 0.823 | -0.008 (-0.96%) | 5,277,200 |
5 Sep 2023 | CNY | 0.843 | 0.843 | 0.831 | 0.831 | 0.831 | -0.008 (-0.95%) | 3,490,700 |
4 Sep 2023 | CNY | 0.83 | 0.839 | 0.818 | 0.839 | 0.839 | +0.017 (+2.07%) | 3,332,300 |
1 Sep 2023 | CNY | 0.813 | 0.823 | 0.813 | 0.822 | 0.822 | +0.008 (+0.98%) | 873,500 |
31 Aug 2023 | CNY | 0.833 | 0.833 | 0.812 | 0.814 | 0.814 | -0.009 (-1.09%) | 2,392,400 |
30 Aug 2023 | CNY | 0.834 | 0.834 | 0.82 | 0.823 | 0.823 | -0.006 (-0.72%) | 2,001,100 |
29 Aug 2023 | CNY | 0.821 | 0.829 | 0.815 | 0.829 | 0.829 | +0.011 (+1.34%) | 3,467,100 |
28 Aug 2023 | CNY | 0.844 | 0.844 | 0.817 | 0.818 | 0.818 | +0.009 (+1.11%) | 2,508,600 |