Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 0.692 | 0.703 | 0.69 | 0.703 | 0.703 | +0.01 (+1.44%) | 11,881,800 |
21 Sep 2023 | CNY | 0.702 | 0.702 | 0.693 | 0.693 | 0.693 | -0.011 (-1.56%) | 16,438,200 |
20 Sep 2023 | CNY | 0.703 | 0.706 | 0.703 | 0.704 | 0.704 | -0.002 (-0.28%) | 5,300 |
19 Sep 2023 | CNY | 0.707 | 0.707 | 0.706 | 0.706 | 0.706 | -0.004 (-0.56%) | 8,200 |
18 Sep 2023 | CNY | 0.707 | 0.71 | 0.705 | 0.71 | 0.71 | +0.003 (+0.42%) | 9,500 |
15 Sep 2023 | CNY | 0.707 | 0.712 | 0.707 | 0.707 | 0.707 | -0.002 (-0.28%) | 1,668,400 |
14 Sep 2023 | CNY | 0.712 | 0.712 | 0.706 | 0.709 | 0.709 | -0.003 (-0.42%) | 40,400 |
13 Sep 2023 | CNY | 0.714 | 0.715 | 0.709 | 0.712 | 0.712 | 0.0 (0.0%) | 60,600 |
12 Sep 2023 | CNY | 0.71 | 0.713 | 0.71 | 0.712 | 0.712 | -0.003 (-0.42%) | 405,700 |
11 Sep 2023 | CNY | 0.71 | 0.715 | 0.708 | 0.715 | 0.715 | +0.007 (+0.99%) | 64,200 |
8 Sep 2023 | CNY | 0.712 | 0.712 | 0.707 | 0.708 | 0.708 | -0.002 (-0.28%) | 746,300 |
7 Sep 2023 | CNY | 0.725 | 0.725 | 0.71 | 0.71 | 0.71 | -0.014 (-1.93%) | 204,100 |
6 Sep 2023 | CNY | 0.721 | 0.724 | 0.719 | 0.724 | 0.724 | 0.0 (0.0%) | 294,100 |
5 Sep 2023 | CNY | 0.727 | 0.727 | 0.723 | 0.724 | 0.724 | -0.003 (-0.41%) | 27,600 |
4 Sep 2023 | CNY | 0.718 | 0.727 | 0.718 | 0.727 | 0.727 | +0.011 (+1.54%) | 603,400 |
1 Sep 2023 | CNY | 0.72 | 0.72 | 0.715 | 0.716 | 0.716 | -0.003 (-0.42%) | 1,857,500 |
31 Aug 2023 | CNY | 0.723 | 0.723 | 0.718 | 0.719 | 0.719 | -0.005 (-0.69%) | 614,700 |
30 Aug 2023 | CNY | 0.729 | 0.73 | 0.723 | 0.724 | 0.724 | -0.004 (-0.55%) | 412,300 |
29 Aug 2023 | CNY | 0.718 | 0.729 | 0.718 | 0.728 | 0.728 | +0.01 (+1.39%) | 2,167,800 |
28 Aug 2023 | CNY | 0.764 | 0.764 | 0.715 | 0.718 | 0.718 | +0.007 (+0.98%) | 2,955,316 |
25 Aug 2023 | CNY | 0.714 | 0.72 | 0.711 | 0.711 | 0.711 | 0.0 (0.0%) | 328,700 |
24 Aug 2023 | CNY | 0.714 | 0.714 | 0.708 | 0.711 | 0.711 | -0.001 (-0.14%) | 939,000 |
23 Aug 2023 | CNY | 0.715 | 0.721 | 0.712 | 0.712 | 0.712 | +0.001 (+0.14%) | 303,500 |
22 Aug 2023 | CNY | 0.721 | 0.721 | 0.71 | 0.711 | 0.711 | -0.01 (-1.39%) | 49,117 |
21 Aug 2023 | CNY | 0.723 | 0.725 | 0.721 | 0.721 | 0.721 | -0.006 (-0.83%) | 330,300 |
18 Aug 2023 | CNY | 0.731 | 0.731 | 0.727 | 0.727 | 0.727 | -0.001 (-0.14%) | 207,500 |
17 Aug 2023 | CNY | 0.716 | 0.728 | 0.716 | 0.728 | 0.728 | +0.005 (+0.69%) | 39,300 |
16 Aug 2023 | CNY | 0.727 | 0.727 | 0.723 | 0.723 | 0.723 | -0.004 (-0.55%) | 303,000 |
15 Aug 2023 | CNY | 0.732 | 0.733 | 0.724 | 0.727 | 0.727 | -0.007 (-0.95%) | 99,000 |
14 Aug 2023 | CNY | 0.738 | 0.738 | 0.727 | 0.734 | 0.734 | -0.011 (-1.48%) | 478,100 |