Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 0.77 | 0.792 | 0.77 | 0.792 | 0.792 | +0.022 (+2.86%) | 6,975,400 |
21 Sep 2023 | CNY | 0.776 | 0.777 | 0.77 | 0.77 | 0.77 | -0.008 (-1.03%) | 3,045,300 |
20 Sep 2023 | CNY | 0.781 | 0.784 | 0.777 | 0.778 | 0.778 | -0.002 (-0.26%) | 7,698,700 |
19 Sep 2023 | CNY | 0.786 | 0.786 | 0.78 | 0.78 | 0.78 | -0.007 (-0.89%) | 2,532,000 |
18 Sep 2023 | CNY | 0.789 | 0.79 | 0.786 | 0.787 | 0.787 | -0.008 (-1.01%) | 9,204,500 |
15 Sep 2023 | CNY | 0.791 | 0.801 | 0.791 | 0.795 | 0.795 | +0.001 (+0.13%) | 7,300,500 |
14 Sep 2023 | CNY | 0.794 | 0.8 | 0.793 | 0.794 | 0.794 | +0.001 (+0.13%) | 7,460,500 |
13 Sep 2023 | CNY | 0.805 | 0.805 | 0.79 | 0.793 | 0.793 | -0.014 (-1.73%) | 7,450,700 |
12 Sep 2023 | CNY | 0.803 | 0.809 | 0.802 | 0.807 | 0.807 | +0.006 (+0.75%) | 1,360,700 |
11 Sep 2023 | CNY | 0.793 | 0.806 | 0.793 | 0.801 | 0.801 | +0.002 (+0.25%) | 6,687,100 |
8 Sep 2023 | CNY | 0.8 | 0.8 | 0.795 | 0.799 | 0.799 | +0.001 (+0.13%) | 3,375,200 |
7 Sep 2023 | CNY | 0.809 | 0.809 | 0.798 | 0.798 | 0.798 | -0.014 (-1.72%) | 6,657,100 |
6 Sep 2023 | CNY | 0.811 | 0.812 | 0.803 | 0.812 | 0.812 | -0.002 (-0.25%) | 5,996,700 |
5 Sep 2023 | CNY | 0.831 | 0.831 | 0.813 | 0.814 | 0.814 | -0.011 (-1.33%) | 6,233,100 |
4 Sep 2023 | CNY | 0.821 | 0.825 | 0.82 | 0.825 | 0.825 | +0.012 (+1.48%) | 4,491,200 |
1 Sep 2023 | CNY | 0.815 | 0.818 | 0.813 | 0.813 | 0.813 | -0.003 (-0.37%) | 6,039,800 |
31 Aug 2023 | CNY | 0.82 | 0.823 | 0.815 | 0.816 | 0.816 | -0.004 (-0.49%) | 7,979,600 |
30 Aug 2023 | CNY | 0.817 | 0.83 | 0.817 | 0.82 | 0.82 | +0.005 (+0.61%) | 5,968,000 |
29 Aug 2023 | CNY | 0.803 | 0.819 | 0.799 | 0.815 | 0.815 | +0.019 (+2.39%) | 10,561,100 |
28 Aug 2023 | CNY | 0.78 | 0.815 | 0.78 | 0.796 | 0.796 | +0.017 (+2.18%) | 9,783,600 |
25 Aug 2023 | CNY | 0.789 | 0.789 | 0.779 | 0.779 | 0.779 | -0.017 (-2.14%) | 8,098,800 |
24 Aug 2023 | CNY | 0.794 | 0.798 | 0.789 | 0.796 | 0.796 | +0.009 (+1.14%) | 8,318,600 |
23 Aug 2023 | CNY | 0.798 | 0.798 | 0.787 | 0.787 | 0.787 | -0.013 (-1.63%) | 11,924,000 |
22 Aug 2023 | CNY | 0.79 | 0.801 | 0.783 | 0.8 | 0.8 | +0.017 (+2.17%) | 5,473,200 |
21 Aug 2023 | CNY | 0.787 | 0.795 | 0.783 | 0.783 | 0.783 | -0.007 (-0.89%) | 7,833,900 |
18 Aug 2023 | CNY | 0.812 | 0.812 | 0.79 | 0.79 | 0.79 | -0.024 (-2.95%) | 7,445,300 |
17 Aug 2023 | CNY | 0.806 | 0.815 | 0.799 | 0.814 | 0.814 | +0.005 (+0.62%) | 9,470,800 |
16 Aug 2023 | CNY | 0.819 | 0.819 | 0.808 | 0.809 | 0.809 | -0.013 (-1.58%) | 6,606,100 |
15 Aug 2023 | CNY | 0.833 | 0.835 | 0.817 | 0.822 | 0.822 | -0.006 (-0.72%) | 10,866,800 |
14 Aug 2023 | CNY | 0.834 | 0.834 | 0.818 | 0.828 | 0.828 | -0.007 (-0.84%) | 8,655,000 |