Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.767 | 0.767 | 0.751 | 0.753 | 0.753 | -0.013 (-1.70%) | 1,569,400 |
13 Oct 2023 | CNY | 0.769 | 0.769 | 0.764 | 0.766 | 0.766 | -0.008 (-1.03%) | 937,300 |
12 Oct 2023 | CNY | 0.769 | 0.774 | 0.769 | 0.774 | 0.774 | +0.008 (+1.04%) | 708,100 |
11 Oct 2023 | CNY | 0.76 | 0.768 | 0.76 | 0.766 | 0.766 | +0.01 (+1.32%) | 1,281,000 |
10 Oct 2023 | CNY | 0.759 | 0.76 | 0.755 | 0.756 | 0.756 | 0.0 (0.0%) | 541,300 |
9 Oct 2023 | CNY | 0.759 | 0.759 | 0.752 | 0.756 | 0.756 | -0.003 (-0.40%) | 1,214,700 |
28 Sep 2023 | CNY | 0.762 | 0.762 | 0.756 | 0.759 | 0.759 | -0.001 (-0.13%) | 384,900 |
27 Sep 2023 | CNY | 0.756 | 0.762 | 0.756 | 0.76 | 0.76 | +0.004 (+0.53%) | 1,186,300 |
26 Sep 2023 | CNY | 0.761 | 0.761 | 0.755 | 0.756 | 0.756 | -0.007 (-0.92%) | 682,600 |
25 Sep 2023 | CNY | 0.76 | 0.767 | 0.76 | 0.763 | 0.763 | 0.0 (0.0%) | 188,200 |
22 Sep 2023 | CNY | 0.748 | 0.765 | 0.748 | 0.763 | 0.763 | +0.015 (+2.01%) | 1,285,500 |
21 Sep 2023 | CNY | 0.755 | 0.755 | 0.747 | 0.748 | 0.748 | -0.009 (-1.19%) | 1,023,800 |
20 Sep 2023 | CNY | 0.759 | 0.762 | 0.756 | 0.757 | 0.757 | -0.002 (-0.26%) | 633,000 |
19 Sep 2023 | CNY | 0.761 | 0.761 | 0.758 | 0.759 | 0.759 | -0.005 (-0.65%) | 445,000 |
18 Sep 2023 | CNY | 0.762 | 0.77 | 0.759 | 0.764 | 0.764 | +0.002 (+0.26%) | 1,750,200 |
15 Sep 2023 | CNY | 0.764 | 0.769 | 0.762 | 0.762 | 0.762 | -0.003 (-0.39%) | 1,324,200 |
14 Sep 2023 | CNY | 0.764 | 0.767 | 0.761 | 0.765 | 0.765 | -0.002 (-0.26%) | 1,179,600 |
13 Sep 2023 | CNY | 0.773 | 0.773 | 0.765 | 0.767 | 0.767 | -0.008 (-1.03%) | 1,375,000 |
12 Sep 2023 | CNY | 0.773 | 0.777 | 0.772 | 0.775 | 0.775 | +0.002 (+0.26%) | 583,200 |
11 Sep 2023 | CNY | 0.767 | 0.777 | 0.767 | 0.773 | 0.773 | +0.003 (+0.39%) | 910,600 |
8 Sep 2023 | CNY | 0.768 | 0.77 | 0.766 | 0.77 | 0.77 | -0.001 (-0.13%) | 661,100 |
7 Sep 2023 | CNY | 0.778 | 0.778 | 0.769 | 0.771 | 0.771 | -0.012 (-1.53%) | 1,394,300 |
6 Sep 2023 | CNY | 0.782 | 0.783 | 0.778 | 0.783 | 0.783 | 0.0 (0.0%) | 562,100 |
5 Sep 2023 | CNY | 0.791 | 0.792 | 0.783 | 0.783 | 0.783 | -0.008 (-1.01%) | 216,700 |
4 Sep 2023 | CNY | 0.779 | 0.791 | 0.779 | 0.791 | 0.791 | +0.012 (+1.54%) | 1,044,300 |
1 Sep 2023 | CNY | 0.78 | 0.78 | 0.776 | 0.779 | 0.779 | -0.003 (-0.38%) | 1,623,500 |
31 Aug 2023 | CNY | 0.781 | 0.786 | 0.78 | 0.782 | 0.782 | -0.002 (-0.26%) | 778,100 |
30 Aug 2023 | CNY | 0.785 | 0.792 | 0.782 | 0.784 | 0.784 | 0.0 (0.0%) | 840,900 |
29 Aug 2023 | CNY | 0.764 | 0.784 | 0.764 | 0.784 | 0.784 | +0.023 (+3.02%) | 2,673,100 |
28 Aug 2023 | CNY | 0.756 | 0.78 | 0.756 | 0.761 | 0.761 | +0.01 (+1.33%) | 2,347,600 |