Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | CNY | 0.724 | 0.729 | 0.722 | 0.723 | 0.723 | -0.002 (-0.28%) | 5,225,200 |
19 Oct 2023 | CNY | 0.734 | 0.734 | 0.725 | 0.725 | 0.725 | -0.014 (-1.89%) | 8,273,400 |
18 Oct 2023 | CNY | 0.747 | 0.747 | 0.738 | 0.739 | 0.739 | -0.006 (-0.81%) | 9,819,000 |
17 Oct 2023 | CNY | 0.742 | 0.75 | 0.742 | 0.745 | 0.745 | +0.001 (+0.13%) | 7,658,000 |
16 Oct 2023 | CNY | 0.755 | 0.756 | 0.741 | 0.744 | 0.744 | -0.004 (-0.53%) | 4,139,400 |
13 Oct 2023 | CNY | 0.748 | 0.748 | 0.744 | 0.748 | 0.748 | -0.005 (-0.66%) | 2,264,900 |
12 Oct 2023 | CNY | 0.745 | 0.756 | 0.745 | 0.753 | 0.753 | +0.006 (+0.80%) | 8,120,000 |
11 Oct 2023 | CNY | 0.752 | 0.754 | 0.746 | 0.747 | 0.747 | -0.005 (-0.66%) | 8,893,600 |
10 Oct 2023 | CNY | 0.758 | 0.761 | 0.75 | 0.752 | 0.752 | -0.003 (-0.40%) | 7,531,100 |
9 Oct 2023 | CNY | 0.754 | 0.757 | 0.748 | 0.755 | 0.755 | -0.005 (-0.66%) | 11,877,000 |
28 Sep 2023 | CNY | 0.765 | 0.765 | 0.758 | 0.76 | 0.76 | -0.004 (-0.52%) | 8,676,300 |
27 Sep 2023 | CNY | 0.763 | 0.769 | 0.76 | 0.764 | 0.764 | +0.002 (+0.26%) | 11,099,000 |
26 Sep 2023 | CNY | 0.768 | 0.768 | 0.762 | 0.762 | 0.762 | -0.007 (-0.91%) | 7,414,800 |
25 Sep 2023 | CNY | 0.772 | 0.774 | 0.769 | 0.769 | 0.769 | -0.003 (-0.39%) | 5,147,800 |
22 Sep 2023 | CNY | 0.768 | 0.773 | 0.765 | 0.772 | 0.772 | +0.005 (+0.65%) | 3,746,600 |
21 Sep 2023 | CNY | 0.769 | 0.774 | 0.767 | 0.767 | 0.767 | -0.007 (-0.90%) | 7,695,600 |
20 Sep 2023 | CNY | 0.773 | 0.776 | 0.771 | 0.774 | 0.774 | -0.002 (-0.26%) | 5,145,800 |
19 Sep 2023 | CNY | 0.777 | 0.777 | 0.773 | 0.776 | 0.776 | +0.001 (+0.13%) | 5,774,500 |
18 Sep 2023 | CNY | 0.771 | 0.778 | 0.769 | 0.775 | 0.775 | -0.002 (-0.26%) | 3,420,900 |
15 Sep 2023 | CNY | 0.79 | 0.792 | 0.774 | 0.777 | 0.777 | -0.009 (-1.15%) | 2,524,900 |
14 Sep 2023 | CNY | 0.783 | 0.788 | 0.782 | 0.786 | 0.786 | +0.002 (+0.26%) | 2,524,200 |
13 Sep 2023 | CNY | 0.789 | 0.791 | 0.782 | 0.784 | 0.784 | -0.003 (-0.38%) | 7,447,600 |
12 Sep 2023 | CNY | 0.787 | 0.787 | 0.775 | 0.787 | 0.787 | +0.002 (+0.25%) | 7,643,700 |
11 Sep 2023 | CNY | 0.78 | 0.788 | 0.78 | 0.785 | 0.785 | +0.004 (+0.51%) | 4,505,600 |
8 Sep 2023 | CNY | 0.784 | 0.784 | 0.777 | 0.781 | 0.781 | -0.005 (-0.64%) | 3,140,800 |
7 Sep 2023 | CNY | 0.791 | 0.791 | 0.786 | 0.786 | 0.786 | -0.006 (-0.76%) | 3,195,000 |
6 Sep 2023 | CNY | 0.803 | 0.815 | 0.783 | 0.792 | 0.792 | +0.001 (+0.13%) | 5,284,900 |
5 Sep 2023 | CNY | 0.788 | 0.795 | 0.788 | 0.791 | 0.791 | -0.003 (-0.38%) | 4,293,200 |
4 Sep 2023 | CNY | 0.783 | 0.796 | 0.783 | 0.794 | 0.794 | +0.018 (+2.32%) | 2,466,900 |
1 Sep 2023 | CNY | 0.762 | 0.776 | 0.762 | 0.776 | 0.776 | +0.008 (+1.04%) | 4,877,400 |