Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 0.934 | 0.935 | 0.925 | 0.926 | 0.926 | -0.009 (-0.96%) | 4,305,200 |
22 Sep 2023 | CNY | 0.903 | 0.935 | 0.903 | 0.935 | 0.935 | +0.027 (+2.97%) | 5,196,900 |
21 Sep 2023 | CNY | 0.909 | 0.914 | 0.906 | 0.908 | 0.908 | -0.004 (-0.44%) | 2,149,800 |
20 Sep 2023 | CNY | 0.916 | 0.921 | 0.909 | 0.912 | 0.912 | -0.009 (-0.98%) | 1,938,900 |
19 Sep 2023 | CNY | 0.925 | 0.93 | 0.913 | 0.921 | 0.921 | -0.009 (-0.97%) | 4,660,500 |
18 Sep 2023 | CNY | 0.942 | 0.942 | 0.926 | 0.93 | 0.93 | -0.013 (-1.38%) | 4,601,500 |
15 Sep 2023 | CNY | 0.941 | 0.944 | 0.929 | 0.943 | 0.943 | +0.007 (+0.75%) | 7,892,000 |
14 Sep 2023 | CNY | 0.94 | 0.945 | 0.932 | 0.936 | 0.936 | -0.009 (-0.95%) | 2,948,700 |
13 Sep 2023 | CNY | 0.954 | 0.959 | 0.937 | 0.945 | 0.945 | -0.016 (-1.66%) | 7,144,600 |
12 Sep 2023 | CNY | 0.968 | 0.973 | 0.958 | 0.961 | 0.961 | -0.004 (-0.41%) | 2,511,700 |
11 Sep 2023 | CNY | 0.957 | 0.97 | 0.95 | 0.965 | 0.965 | +0.01 (+1.05%) | 7,534,500 |
8 Sep 2023 | CNY | 0.954 | 0.959 | 0.947 | 0.955 | 0.955 | +0.001 (+0.10%) | 3,459,300 |
7 Sep 2023 | CNY | 0.984 | 0.984 | 0.953 | 0.954 | 0.954 | -0.029 (-2.95%) | 6,001,100 |
6 Sep 2023 | CNY | 0.974 | 0.985 | 0.967 | 0.983 | 0.983 | +0.005 (+0.51%) | 4,906,700 |
5 Sep 2023 | CNY | 0.979 | 0.985 | 0.973 | 0.978 | 0.978 | 0.0 (0.0%) | 6,007,600 |
4 Sep 2023 | CNY | 0.969 | 0.98 | 0.965 | 0.978 | 0.978 | +0.012 (+1.24%) | 8,823,400 |
1 Sep 2023 | CNY | 0.976 | 0.98 | 0.963 | 0.966 | 0.966 | -0.01 (-1.02%) | 2,710,300 |
31 Aug 2023 | CNY | 0.978 | 0.98 | 0.966 | 0.976 | 0.976 | -0.004 (-0.41%) | 6,906,500 |
30 Aug 2023 | CNY | 0.959 | 0.983 | 0.959 | 0.98 | 0.98 | +0.025 (+2.62%) | 7,871,500 |
29 Aug 2023 | CNY | 0.921 | 0.959 | 0.921 | 0.955 | 0.955 | +0.028 (+3.02%) | 5,909,100 |
28 Aug 2023 | CNY | 0.955 | 0.96 | 0.921 | 0.927 | 0.927 | +0.01 (+1.09%) | 6,419,200 |
25 Aug 2023 | CNY | 0.94 | 0.94 | 0.911 | 0.917 | 0.917 | -0.025 (-2.65%) | 5,471,800 |
24 Aug 2023 | CNY | 0.94 | 0.953 | 0.933 | 0.942 | 0.942 | +0.002 (+0.21%) | 5,509,200 |
23 Aug 2023 | CNY | 0.96 | 0.965 | 0.931 | 0.94 | 0.94 | -0.019 (-1.98%) | 3,787,300 |
22 Aug 2023 | CNY | 0.947 | 0.959 | 0.932 | 0.959 | 0.959 | +0.015 (+1.59%) | 4,253,400 |
21 Aug 2023 | CNY | 0.948 | 0.956 | 0.938 | 0.944 | 0.944 | -0.006 (-0.63%) | 2,232,600 |
18 Aug 2023 | CNY | 0.973 | 0.975 | 0.948 | 0.95 | 0.95 | -0.018 (-1.86%) | 2,324,900 |
17 Aug 2023 | CNY | 0.959 | 0.972 | 0.951 | 0.968 | 0.968 | +0.009 (+0.94%) | 4,605,000 |
16 Aug 2023 | CNY | 0.973 | 0.975 | 0.959 | 0.959 | 0.959 | -0.017 (-1.74%) | 12,272,500 |
15 Aug 2023 | CNY | 0.99 | 0.993 | 0.969 | 0.976 | 0.976 | -0.014 (-1.41%) | 9,832,400 |