Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 0.815 | 0.816 | 0.814 | 0.815 | 0.815 | -0.002 (-0.24%) | 4,101,000 |
19 Sep 2023 | CNY | 0.813 | 0.817 | 0.813 | 0.817 | 0.817 | -0.003 (-0.37%) | 11,700 |
18 Sep 2023 | CNY | 0.817 | 0.82 | 0.816 | 0.82 | 0.82 | +0.004 (+0.49%) | 37,300 |
15 Sep 2023 | CNY | 0.821 | 0.821 | 0.815 | 0.816 | 0.816 | 0.0 (0.0%) | 21,700 |
14 Sep 2023 | CNY | 0.821 | 0.821 | 0.816 | 0.816 | 0.816 | 0.0 (0.0%) | 314,000 |
13 Sep 2023 | CNY | 0.823 | 0.823 | 0.815 | 0.816 | 0.816 | -0.006 (-0.73%) | 1,518,200 |
12 Sep 2023 | CNY | 0.82 | 0.822 | 0.82 | 0.822 | 0.822 | -0.002 (-0.24%) | 2,111,800 |
11 Sep 2023 | CNY | 0.819 | 0.826 | 0.819 | 0.824 | 0.824 | +0.003 (+0.37%) | 1,804,700 |
8 Sep 2023 | CNY | 0.826 | 0.826 | 0.821 | 0.821 | 0.821 | -0.007 (-0.85%) | 200,500 |
7 Sep 2023 | CNY | 0.829 | 0.829 | 0.828 | 0.828 | 0.828 | -0.002 (-0.24%) | 5,000 |
6 Sep 2023 | CNY | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.006 (-0.72%) | 100 |
5 Sep 2023 | CNY | 0.836 | 0.836 | 0.836 | 0.836 | 0.836 | -0.006 (-0.71%) | 1,100 |
4 Sep 2023 | CNY | 0.834 | 0.844 | 0.834 | 0.842 | 0.842 | +0.013 (+1.57%) | 233,200 |
1 Sep 2023 | CNY | 0.83 | 0.832 | 0.829 | 0.829 | 0.829 | +0.004 (+0.48%) | 8,400 |
31 Aug 2023 | CNY | 0.831 | 0.831 | 0.825 | 0.825 | 0.825 | -0.006 (-0.72%) | 3,200 |
30 Aug 2023 | CNY | 0.832 | 0.836 | 0.831 | 0.831 | 0.831 | -0.001 (-0.12%) | 22,700 |
29 Aug 2023 | CNY | 0.824 | 0.832 | 0.824 | 0.832 | 0.832 | +0.008 (+0.97%) | 18,200 |
28 Aug 2023 | CNY | 0.833 | 0.841 | 0.824 | 0.824 | 0.824 | +0.011 (+1.35%) | 134,300 |
25 Aug 2023 | CNY | 0.813 | 0.816 | 0.813 | 0.813 | 0.813 | -0.006 (-0.73%) | 53,800 |
24 Aug 2023 | CNY | 0.816 | 0.822 | 0.811 | 0.819 | 0.819 | +0.008 (+0.99%) | 326,800 |
23 Aug 2023 | CNY | 0.818 | 0.818 | 0.81 | 0.811 | 0.811 | -0.009 (-1.10%) | 2,423,200 |
22 Aug 2023 | CNY | 0.811 | 0.82 | 0.806 | 0.82 | 0.82 | +0.008 (+0.99%) | 1,536,600 |
21 Aug 2023 | CNY | 0.815 | 0.82 | 0.812 | 0.812 | 0.812 | -0.011 (-1.34%) | 2,438,900 |
18 Aug 2023 | CNY | 0.834 | 0.834 | 0.823 | 0.823 | 0.823 | -0.011 (-1.32%) | 1,594,600 |
17 Aug 2023 | CNY | 0.824 | 0.834 | 0.823 | 0.834 | 0.834 | +0.002 (+0.24%) | 1,814,700 |
16 Aug 2023 | CNY | 0.839 | 0.839 | 0.808 | 0.832 | 0.832 | -0.01 (-1.19%) | 1,831,400 |
15 Aug 2023 | CNY | 0.841 | 0.842 | 0.835 | 0.842 | 0.842 | +0.004 (+0.48%) | 3,032,600 |
14 Aug 2023 | CNY | 0.845 | 0.845 | 0.834 | 0.838 | 0.838 | -0.013 (-1.53%) | 1,338,700 |
11 Aug 2023 | CNY | 0.856 | 0.856 | 0.85 | 0.851 | 0.851 | -0.011 (-1.28%) | 37,900 |
10 Aug 2023 | CNY | 0.859 | 0.862 | 0.857 | 0.862 | 0.862 | +0.002 (+0.23%) | 2,757,000 |