Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | CNY | 0.738 | 0.738 | 0.735 | 0.735 | 0.735 | -0.009 (-1.21%) | 25,300 |
17 Oct 2023 | CNY | 0.744 | 0.745 | 0.744 | 0.744 | 0.744 | 0.0 (0.0%) | 588,000 |
16 Oct 2023 | CNY | 0.748 | 0.748 | 0.744 | 0.744 | 0.744 | -0.01 (-1.33%) | 19,900 |
13 Oct 2023 | CNY | 0.757 | 0.757 | 0.751 | 0.754 | 0.754 | -0.008 (-1.05%) | 268,300 |
12 Oct 2023 | CNY | 0.769 | 0.775 | 0.759 | 0.762 | 0.762 | +0.008 (+1.06%) | 1,065,700 |
11 Oct 2023 | CNY | 0.748 | 0.758 | 0.748 | 0.754 | 0.754 | +0.014 (+1.89%) | 1,485,200 |
10 Oct 2023 | CNY | 0.735 | 0.747 | 0.735 | 0.74 | 0.74 | +0.001 (+0.14%) | 1,244,000 |
9 Oct 2023 | CNY | 0.717 | 0.74 | 0.717 | 0.739 | 0.739 | +0.01 (+1.37%) | 184,300 |
28 Sep 2023 | CNY | 0.753 | 0.753 | 0.726 | 0.729 | 0.729 | -0.005 (-0.68%) | 66,700 |
27 Sep 2023 | CNY | 0.732 | 0.738 | 0.732 | 0.734 | 0.734 | +0.004 (+0.55%) | 677,200 |
26 Sep 2023 | CNY | 0.786 | 0.786 | 0.708 | 0.73 | 0.73 | -0.005 (-0.68%) | 59,000 |
25 Sep 2023 | CNY | 0.731 | 0.737 | 0.723 | 0.735 | 0.735 | -0.003 (-0.41%) | 130,300 |
22 Sep 2023 | CNY | 0.731 | 0.78 | 0.725 | 0.738 | 0.738 | +0.02 (+2.79%) | 154,700 |
21 Sep 2023 | CNY | 0.72 | 0.722 | 0.718 | 0.718 | 0.718 | -0.009 (-1.24%) | 146,400 |
20 Sep 2023 | CNY | 0.71 | 0.733 | 0.71 | 0.727 | 0.727 | -0.007 (-0.95%) | 2,970,800 |
19 Sep 2023 | CNY | 0.786 | 0.786 | 0.731 | 0.734 | 0.734 | -0.006 (-0.81%) | 111,600 |
18 Sep 2023 | CNY | 0.739 | 0.741 | 0.739 | 0.74 | 0.74 | -0.001 (-0.13%) | 100,800 |
15 Sep 2023 | CNY | 0.756 | 0.756 | 0.738 | 0.741 | 0.741 | +0.001 (+0.14%) | 223,900 |
14 Sep 2023 | CNY | 0.74 | 0.741 | 0.737 | 0.74 | 0.74 | +0.002 (+0.27%) | 773,400 |
13 Sep 2023 | CNY | 0.74 | 0.74 | 0.738 | 0.738 | 0.738 | -0.007 (-0.94%) | 655,000 |
12 Sep 2023 | CNY | 0.745 | 0.745 | 0.744 | 0.745 | 0.745 | -0.002 (-0.27%) | 720,300 |
11 Sep 2023 | CNY | 0.74 | 0.747 | 0.74 | 0.747 | 0.747 | +0.009 (+1.22%) | 696,000 |
8 Sep 2023 | CNY | 0.738 | 0.738 | 0.738 | 0.738 | 0.738 | -0.006 (-0.81%) | 4,000 |
7 Sep 2023 | CNY | 0.749 | 0.751 | 0.743 | 0.744 | 0.744 | -0.008 (-1.06%) | 173,600 |
6 Sep 2023 | CNY | 0.751 | 0.757 | 0.751 | 0.752 | 0.752 | -0.007 (-0.92%) | 1,697,200 |
5 Sep 2023 | CNY | 0.769 | 0.769 | 0.758 | 0.759 | 0.759 | -0.007 (-0.91%) | 1,104,000 |
4 Sep 2023 | CNY | 0.76 | 0.766 | 0.76 | 0.766 | 0.766 | +0.014 (+1.86%) | 1,031,600 |
1 Sep 2023 | CNY | 0.761 | 0.762 | 0.752 | 0.752 | 0.752 | -0.012 (-1.57%) | 1,047,900 |
31 Aug 2023 | CNY | 0.768 | 0.77 | 0.76 | 0.764 | 0.764 | -0.005 (-0.65%) | 805,900 |
30 Aug 2023 | CNY | 0.767 | 0.775 | 0.767 | 0.769 | 0.769 | +0.002 (+0.26%) | 808,100 |