Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.817 | 0.82 | 0.798 | 0.801 | 0.801 | -0.018 (-2.20%) | 25,214,190 |
13 Oct 2023 | CNY | 0.828 | 0.828 | 0.813 | 0.819 | 0.819 | -0.014 (-1.68%) | 24,298,490 |
12 Oct 2023 | CNY | 0.823 | 0.837 | 0.821 | 0.833 | 0.833 | +0.011 (+1.34%) | 24,306,540 |
11 Oct 2023 | CNY | 0.824 | 0.837 | 0.818 | 0.822 | 0.822 | 0.0 (0.0%) | 23,484,860 |
10 Oct 2023 | CNY | 0.831 | 0.836 | 0.821 | 0.822 | 0.822 | -0.01 (-1.20%) | 24,280,770 |
9 Oct 2023 | CNY | 0.835 | 0.836 | 0.825 | 0.832 | 0.832 | -0.004 (-0.48%) | 23,102,010 |
28 Sep 2023 | CNY | 0.835 | 0.841 | 0.832 | 0.836 | 0.836 | 0.0 (0.0%) | 23,786,650 |
27 Sep 2023 | CNY | 0.806 | 0.843 | 0.806 | 0.836 | 0.836 | +0.028 (+3.47%) | 47,102,460 |
26 Sep 2023 | CNY | 0.813 | 0.816 | 0.807 | 0.808 | 0.808 | -0.004 (-0.49%) | 21,081,890 |
25 Sep 2023 | CNY | 0.812 | 0.816 | 0.801 | 0.812 | 0.812 | 0.0 (0.0%) | 23,971,180 |
22 Sep 2023 | CNY | 0.794 | 0.812 | 0.793 | 0.812 | 0.812 | +0.013 (+1.63%) | 33,023,490 |
21 Sep 2023 | CNY | 0.808 | 0.808 | 0.798 | 0.799 | 0.799 | -0.008 (-0.99%) | 26,254,050 |
20 Sep 2023 | CNY | 0.816 | 0.816 | 0.806 | 0.807 | 0.807 | -0.009 (-1.10%) | 27,280,280 |
19 Sep 2023 | CNY | 0.827 | 0.827 | 0.812 | 0.816 | 0.816 | -0.011 (-1.33%) | 25,687,440 |
18 Sep 2023 | CNY | 0.82 | 0.836 | 0.814 | 0.827 | 0.827 | +0.004 (+0.49%) | 25,268,670 |
15 Sep 2023 | CNY | 0.827 | 0.832 | 0.82 | 0.823 | 0.823 | -0.003 (-0.36%) | 26,643,570 |
14 Sep 2023 | CNY | 0.838 | 0.838 | 0.825 | 0.826 | 0.826 | -0.01 (-1.20%) | 26,834,740 |
13 Sep 2023 | CNY | 0.846 | 0.848 | 0.832 | 0.836 | 0.836 | -0.01 (-1.18%) | 26,920,960 |
12 Sep 2023 | CNY | 0.843 | 0.851 | 0.838 | 0.846 | 0.846 | 0.0 (0.0%) | 23,760,390 |
11 Sep 2023 | CNY | 0.837 | 0.85 | 0.833 | 0.846 | 0.846 | +0.009 (+1.08%) | 25,650,360 |
8 Sep 2023 | CNY | 0.847 | 0.852 | 0.835 | 0.837 | 0.837 | -0.015 (-1.76%) | 31,737,860 |
7 Sep 2023 | CNY | 0.871 | 0.871 | 0.849 | 0.852 | 0.852 | -0.021 (-2.41%) | 29,395,200 |
6 Sep 2023 | CNY | 0.881 | 0.882 | 0.867 | 0.873 | 0.873 | -0.009 (-1.02%) | 34,430,600 |
5 Sep 2023 | CNY | 0.873 | 0.89 | 0.866 | 0.882 | 0.882 | +0.007 (+0.80%) | 39,782,590 |
4 Sep 2023 | CNY | 0.874 | 0.878 | 0.862 | 0.875 | 0.875 | +0.005 (+0.57%) | 27,007,500 |
1 Sep 2023 | CNY | 0.871 | 0.877 | 0.867 | 0.87 | 0.87 | 0.0 (0.0%) | 15,583,500 |
31 Aug 2023 | CNY | 0.886 | 0.886 | 0.869 | 0.87 | 0.87 | -0.012 (-1.36%) | 29,124,690 |
30 Aug 2023 | CNY | 0.88 | 0.893 | 0.878 | 0.882 | 0.882 | +0.002 (+0.23%) | 31,191,890 |
29 Aug 2023 | CNY | 0.86 | 0.882 | 0.857 | 0.88 | 0.88 | +0.014 (+1.62%) | 37,024,190 |
28 Aug 2023 | CNY | 0.901 | 0.904 | 0.858 | 0.866 | 0.866 | +0.015 (+1.76%) | 48,149,580 |