Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 0.951 | 0.952 | 0.938 | 0.94 | 0.94 | -0.013 (-1.36%) | 7,169,600 |
22 Sep 2023 | CNY | 0.915 | 0.954 | 0.915 | 0.953 | 0.953 | +0.033 (+3.59%) | 14,567,100 |
21 Sep 2023 | CNY | 0.92 | 0.929 | 0.917 | 0.92 | 0.92 | -0.003 (-0.33%) | 9,713,200 |
20 Sep 2023 | CNY | 0.922 | 0.934 | 0.921 | 0.923 | 0.923 | -0.004 (-0.43%) | 6,259,100 |
19 Sep 2023 | CNY | 0.943 | 0.943 | 0.925 | 0.927 | 0.927 | -0.011 (-1.17%) | 6,119,100 |
18 Sep 2023 | CNY | 0.935 | 0.946 | 0.933 | 0.938 | 0.938 | -0.002 (-0.21%) | 5,393,100 |
15 Sep 2023 | CNY | 0.958 | 0.958 | 0.936 | 0.94 | 0.94 | -0.006 (-0.63%) | 10,180,100 |
14 Sep 2023 | CNY | 0.958 | 0.958 | 0.943 | 0.946 | 0.946 | -0.012 (-1.25%) | 5,524,100 |
13 Sep 2023 | CNY | 0.981 | 0.982 | 0.948 | 0.958 | 0.958 | -0.025 (-2.54%) | 12,543,400 |
12 Sep 2023 | CNY | 0.993 | 0.993 | 0.981 | 0.983 | 0.983 | -0.01 (-1.01%) | 8,033,600 |
11 Sep 2023 | CNY | 0.982 | 1 | 0.974 | 0.993 | 0.993 | +0.006 (+0.61%) | 9,139,400 |
8 Sep 2023 | CNY | 0.973 | 0.992 | 0.967 | 0.987 | 0.987 | +0.005 (+0.51%) | 10,637,500 |
7 Sep 2023 | CNY | 0.984 | 0.995 | 0.978 | 0.982 | 0.982 | -0.002 (-0.20%) | 12,896,900 |
6 Sep 2023 | CNY | 0.988 | 0.989 | 0.971 | 0.984 | 0.984 | -0.004 (-0.40%) | 8,294,500 |
5 Sep 2023 | CNY | 0.998 | 1 | 0.985 | 0.988 | 0.988 | -0.015 (-1.50%) | 6,898,900 |
4 Sep 2023 | CNY | 0.995 | 1.004 | 0.981 | 1.003 | 1.003 | +0.01 (+1.01%) | 9,314,900 |
1 Sep 2023 | CNY | 1.004 | 1.008 | 0.988 | 0.993 | 0.993 | -0.01 (-1.00%) | 9,311,400 |
31 Aug 2023 | CNY | 1.015 | 1.015 | 1.003 | 1.003 | 1.003 | -0.012 (-1.18%) | 9,311,700 |
30 Aug 2023 | CNY | 1.008 | 1.02 | 1 | 1.015 | 1.015 | +0.006 (+0.59%) | 16,672,100 |
29 Aug 2023 | CNY | 0.966 | 1.016 | 0.966 | 1.009 | 1.009 | +0.03 (+3.06%) | 16,467,300 |
28 Aug 2023 | CNY | 1.06 | 1.06 | 0.978 | 0.979 | 0.979 | +0.015 (+1.56%) | 26,814,200 |
25 Aug 2023 | CNY | 0.977 | 0.994 | 0.957 | 0.964 | 0.964 | -0.023 (-2.33%) | 11,757,200 |
24 Aug 2023 | CNY | 1 | 1.004 | 0.975 | 0.987 | 0.987 | +0.005 (+0.51%) | 13,054,100 |
23 Aug 2023 | CNY | 1.003 | 1.003 | 0.979 | 0.982 | 0.982 | -0.026 (-2.58%) | 11,566,000 |
22 Aug 2023 | CNY | 0.979 | 1.009 | 0.979 | 1.008 | 1.008 | +0.031 (+3.17%) | 11,650,900 |
21 Aug 2023 | CNY | 0.99 | 1 | 0.977 | 0.977 | 0.977 | -0.015 (-1.51%) | 8,529,800 |
18 Aug 2023 | CNY | 1.008 | 1.025 | 0.99 | 0.992 | 0.992 | -0.018 (-1.78%) | 12,135,900 |
17 Aug 2023 | CNY | 1.002 | 1.016 | 0.998 | 1.01 | 1.01 | -0.007 (-0.69%) | 9,871,700 |
16 Aug 2023 | CNY | 1.029 | 1.042 | 1.009 | 1.017 | 1.017 | -0.012 (-1.17%) | 12,074,300 |
15 Aug 2023 | CNY | 1.027 | 1.033 | 1.011 | 1.029 | 1.029 | -0.002 (-0.19%) | 10,420,100 |