Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | CNY | 0.886 | 0.901 | 0.885 | 0.888 | 0.888 | +0.001 (+0.11%) | 6,981,000 |
26 Sep 2023 | CNY | 0.891 | 0.896 | 0.886 | 0.887 | 0.887 | -0.009 (-1.00%) | 8,378,500 |
25 Sep 2023 | CNY | 0.904 | 0.905 | 0.895 | 0.896 | 0.896 | -0.006 (-0.67%) | 8,395,200 |
22 Sep 2023 | CNY | 0.883 | 0.902 | 0.879 | 0.902 | 0.902 | +0.021 (+2.38%) | 11,721,700 |
21 Sep 2023 | CNY | 0.891 | 0.893 | 0.88 | 0.881 | 0.881 | -0.013 (-1.45%) | 13,066,800 |
20 Sep 2023 | CNY | 0.902 | 0.902 | 0.891 | 0.894 | 0.894 | -0.008 (-0.89%) | 10,716,900 |
19 Sep 2023 | CNY | 0.907 | 0.907 | 0.897 | 0.902 | 0.902 | -0.005 (-0.55%) | 10,087,800 |
18 Sep 2023 | CNY | 0.894 | 0.92 | 0.893 | 0.907 | 0.907 | +0.012 (+1.34%) | 8,125,400 |
15 Sep 2023 | CNY | 0.901 | 0.903 | 0.891 | 0.895 | 0.895 | -0.006 (-0.67%) | 11,754,600 |
14 Sep 2023 | CNY | 0.919 | 0.919 | 0.898 | 0.901 | 0.901 | -0.016 (-1.74%) | 6,519,800 |
13 Sep 2023 | CNY | 0.929 | 0.929 | 0.912 | 0.917 | 0.917 | -0.012 (-1.29%) | 8,632,800 |
12 Sep 2023 | CNY | 0.927 | 0.936 | 0.922 | 0.929 | 0.929 | +0.002 (+0.22%) | 7,970,100 |
11 Sep 2023 | CNY | 0.913 | 0.931 | 0.909 | 0.927 | 0.927 | +0.011 (+1.20%) | 9,425,100 |
8 Sep 2023 | CNY | 0.925 | 0.925 | 0.912 | 0.916 | 0.916 | -0.009 (-0.97%) | 8,311,400 |
7 Sep 2023 | CNY | 0.951 | 0.951 | 0.925 | 0.925 | 0.925 | -0.021 (-2.22%) | 8,017,200 |
6 Sep 2023 | CNY | 0.946 | 0.947 | 0.941 | 0.946 | 0.946 | -0.001 (-0.11%) | 7,990,900 |
5 Sep 2023 | CNY | 0.959 | 0.959 | 0.944 | 0.947 | 0.947 | -0.007 (-0.73%) | 8,644,900 |
4 Sep 2023 | CNY | 0.95 | 0.955 | 0.94 | 0.954 | 0.954 | +0.009 (+0.95%) | 7,196,500 |
1 Sep 2023 | CNY | 0.948 | 0.954 | 0.943 | 0.945 | 0.945 | -0.002 (-0.21%) | 8,118,400 |
31 Aug 2023 | CNY | 0.95 | 0.952 | 0.944 | 0.947 | 0.947 | -0.008 (-0.84%) | 5,632,300 |
30 Aug 2023 | CNY | 0.954 | 0.964 | 0.95 | 0.955 | 0.955 | +0.004 (+0.42%) | 10,512,300 |
29 Aug 2023 | CNY | 0.921 | 0.957 | 0.92 | 0.951 | 0.951 | +0.029 (+3.15%) | 9,182,700 |
28 Aug 2023 | CNY | 0.941 | 0.959 | 0.918 | 0.922 | 0.922 | +0.007 (+0.77%) | 7,609,900 |
25 Aug 2023 | CNY | 0.919 | 0.919 | 0.91 | 0.915 | 0.915 | -0.009 (-0.97%) | 7,907,600 |
24 Aug 2023 | CNY | 0.917 | 0.934 | 0.917 | 0.924 | 0.924 | +0.006 (+0.65%) | 8,796,500 |
23 Aug 2023 | CNY | 0.945 | 0.945 | 0.918 | 0.918 | 0.918 | -0.026 (-2.75%) | 8,540,200 |
22 Aug 2023 | CNY | 0.939 | 0.946 | 0.922 | 0.944 | 0.944 | +0.006 (+0.64%) | 10,687,600 |
21 Aug 2023 | CNY | 0.953 | 0.953 | 0.937 | 0.938 | 0.938 | -0.015 (-1.57%) | 14,329,900 |
18 Aug 2023 | CNY | 0.969 | 0.969 | 0.953 | 0.953 | 0.953 | -0.016 (-1.65%) | 14,973,800 |
17 Aug 2023 | CNY | 0.971 | 0.971 | 0.952 | 0.969 | 0.969 | +0.005 (+0.52%) | 13,127,300 |